Skip to main content

Managed Municipal ETF FT (NQ: FMB )

51.39 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 52.25 52.27 52.20 52.25 147,499 +0.05(+0.09%)
Mar 30, 2021 52.21 52.25 52.18 52.20 199,721 -0.06(-0.11%)
Mar 29, 2021 52.28 52.28 52.21 52.26 79,041 +0.05(+0.10%)
Mar 26, 2021 52.25 52.26 52.19 52.21 138,354 -0.01(-0.03%)
Mar 25, 2021 52.26 52.27 52.16 52.22 115,267 +0.02(+0.03%)
Mar 24, 2021 52.17 52.22 52.11 52.20 135,395 +0.03(+0.05%)
Mar 23, 2021 52.12 52.18 52.08 52.18 157,929 +0.08(+0.16%)
Mar 22, 2021 52.07 52.10 52.04 52.09 185,430 +0.02(+0.04%)
Mar 19, 2021 52.03 52.08 52.01 52.07 88,176 +0.06(+0.11%)
Mar 18, 2021 52.10 52.13 51.98 52.02 187,648 -0.20(-0.39%)
Mar 17, 2021 52.28 52.28 52.19 52.22 122,257 -0.10(-0.19%)
Mar 16, 2021 52.34 52.35 52.29 52.32 61,744 +0.01(+0.03%)
Mar 15, 2021 52.31 52.33 52.23 52.31 199,442 +0.07(+0.13%)
Mar 12, 2021 52.30 52.30 52.14 52.24 120,525 -0.08(-0.16%)
Mar 11, 2021 52.31 52.36 52.24 52.32 175,339 +0.09(+0.18%)
Mar 10, 2021 52.13 52.24 52.12 52.23 331,175 +0.06(+0.11%)
Mar 09, 2021 52.16 52.18 52.06 52.18 177,000 +0.17(+0.32%)
Mar 08, 2021 52.08 52.08 51.99 52.01 86,602 +0.03(+0.05%)
Mar 05, 2021 52.12 52.12 51.94 51.98 240,727 +0.05(+0.09%)
Mar 04, 2021 51.80 51.97 51.80 51.94 700,989 +0.10(+0.20%)
Mar 03, 2021 51.87 51.89 51.82 51.83 186,293 -0.06(-0.11%)
Mar 02, 2021 51.75 51.90 51.75 51.89 191,437 +0.02(+0.04%)
Mar 01, 2021 51.86 51.89 51.81 51.87 109,920 -0.01(-0.02%)
Feb 26, 2021 51.82 51.89 51.75 51.88 211,407 +0.04(+0.07%)
Feb 25, 2021 51.94 51.95 51.81 51.84 165,009 -0.14(-0.27%)
Feb 24, 2021 52.10 52.10 51.94 51.98 221,128 -0.25(-0.48%)
Feb 23, 2021 52.23 52.26 52.09 52.23 180,760 -0.06(-0.11%)
Feb 22, 2021 52.48 52.54 52.24 52.29 231,233 -0.18(-0.33%)
Feb 19, 2021 52.59 52.63 52.44 52.46 187,928 -0.16(-0.30%)
Feb 18, 2021 52.84 52.84 52.61 52.62 265,170 -0.18(-0.35%)
Feb 17, 2021 52.89 52.93 52.81 52.81 345,363 -0.11(-0.21%)
Feb 16, 2021 52.93 52.98 52.85 52.92 270,029 +0.01(+0.02%)
Feb 12, 2021 52.94 52.96 52.89 52.91 230,195 +0.00(+0.00%)
Feb 11, 2021 52.87 52.97 52.87 52.91 131,934 -0.04(-0.07%)
Feb 10, 2021 52.89 52.96 52.86 52.94 268,556 +0.05(+0.09%)
Feb 09, 2021 52.82 52.90 52.79 52.90 229,253 +0.07(+0.14%)
Feb 08, 2021 52.80 52.83 52.76 52.82 183,272 +0.04(+0.07%)
Feb 05, 2021 52.79 52.81 52.75 52.79 193,997 +0.01(+0.02%)
Feb 04, 2021 52.75 52.79 52.75 52.78 130,359 +0.05(+0.09%)
Feb 03, 2021 52.69 52.75 52.69 52.73 174,786 +0.03(+0.05%)
Feb 02, 2021 52.71 52.72 52.66 52.70 336,703 -0.02(-0.03%)
Feb 01, 2021 52.69 52.74 52.65 52.72 242,812 +0.06(+0.12%)
Jan 29, 2021 52.61 52.69 52.59 52.66 269,212 +0.08(+0.15%)
Jan 28, 2021 52.60 52.68 52.57 52.58 133,626 -0.03(-0.06%)
Jan 27, 2021 52.58 52.65 52.56 52.61 202,017 +0.04(+0.07%)
Jan 26, 2021 52.47 52.58 52.47 52.58 269,119 +0.10(+0.19%)
Jan 25, 2021 52.45 52.48 52.41 52.47 136,673 +0.07(+0.14%)
Jan 22, 2021 52.37 52.43 52.34 52.40 200,283 +0.03(+0.05%)
Jan 21, 2021 52.40 52.41 52.32 52.37 254,820 -0.00(-0.00%)
Jan 20, 2021 52.37 52.39 52.36 52.37 168,181 +0.01(+0.02%)
Jan 19, 2021 52.37 53.17 52.28 52.37 330,932 +0.06(+0.12%)
Jan 15, 2021 52.24 52.32 52.24 52.30 142,436 +0.04(+0.07%)
Jan 14, 2021 52.28 52.30 52.25 52.26 178,879 -0.02(-0.04%)
Jan 13, 2021 52.26 52.31 52.25 52.28 221,728 +0.01(+0.02%)
Jan 12, 2021 52.27 52.28 52.21 52.27 260,836 +0.04(+0.07%)
Jan 11, 2021 52.21 52.26 52.19 52.24 189,899 +0.01(+0.02%)
Jan 08, 2021 52.35 52.35 52.22 52.22 159,372 -0.10(-0.18%)
Jan 07, 2021 52.27 52.35 52.25 52.32 168,889 +0.05(+0.09%)
Jan 06, 2021 52.27 52.33 52.25 52.27 168,823 -0.05(-0.09%)
Jan 05, 2021 52.29 52.32 52.24 52.32 206,354 +0.06(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.