Managed Municipal ETF FT (NQ: FMB )

52.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.40 48.49 48.09 48.32 235,970 -0.20(-0.41%)
Mar 30, 2020 48.61 48.70 48.49 48.52 226,009 -0.08(-0.17%)
Mar 27, 2020 48.31 48.67 48.16 48.60 1,494,739 +0.20(+0.42%)
Mar 26, 2020 47.64 48.54 47.64 48.40 265,528 +1.21(+2.56%)
Mar 25, 2020 45.61 47.27 45.61 47.19 488,959 +1.63(+3.57%)
Mar 24, 2020 44.98 45.66 44.22 45.56 616,790 +1.59(+3.62%)
Mar 23, 2020 44.00 44.78 43.67 43.97 612,914 -0.25(-0.56%)
Mar 20, 2020 44.12 45.17 43.93 44.22 580,226 -1.61(-3.50%)
Mar 19, 2020 45.38 46.62 45.38 45.83 614,889 -0.54(-1.17%)
Mar 18, 2020 47.23 47.27 46.24 46.37 682,214 -1.14(-2.40%)
Mar 17, 2020 47.06 47.98 47.00 47.51 536,995 +0.38(+0.80%)
Mar 16, 2020 45.22 47.71 45.22 47.14 448,671 -0.56(-1.18%)
Mar 13, 2020 47.54 48.07 47.54 47.70 528,762 +0.57(+1.21%)
Mar 12, 2020 48.74 48.80 45.95 47.13 519,648 -2.62(-5.27%)
Mar 11, 2020 50.37 50.61 49.75 49.75 415,731 -0.89(-1.76%)
Mar 10, 2020 51.03 51.03 50.43 50.64 223,379 -0.39(-0.77%)
Mar 09, 2020 51.01 51.28 50.81 51.03 176,833 -0.05(-0.10%)
Mar 06, 2020 51.10 51.10 50.96 51.08 165,266 +0.12(+0.25%)
Mar 05, 2020 50.98 50.99 50.92 50.96 226,103 +0.04(+0.08%)
Mar 04, 2020 50.97 50.99 50.89 50.92 171,208 +0.04(+0.09%)
Mar 03, 2020 51.00 51.09 50.86 50.87 487,506 -0.04(-0.07%)
Mar 02, 2020 50.96 51.06 50.91 50.91 308,884 -0.08(-0.15%)
Feb 28, 2020 51.04 51.14 50.89 50.99 416,305 +0.03(+0.07%)
Feb 27, 2020 51.04 51.05 50.90 50.95 392,561 +0.06(+0.11%)
Feb 26, 2020 50.85 50.92 50.85 50.90 204,788 -0.02(-0.04%)
Feb 25, 2020 50.85 50.94 50.85 50.92 164,152 +0.04(+0.08%)
Feb 24, 2020 50.83 50.89 50.79 50.88 269,169 +0.26(+0.51%)
Feb 21, 2020 50.54 50.63 50.54 50.62 217,851 +0.14(+0.28%)
Feb 20, 2020 50.44 50.50 50.43 50.48 407,558 +0.09(+0.18%)
Feb 19, 2020 50.40 50.40 50.38 50.39 206,917 +0.00(+0.00%)
Feb 18, 2020 50.38 50.41 50.35 50.39 143,283 +0.06(+0.12%)
Feb 14, 2020 50.33 50.33 50.28 50.33 204,663 +0.04(+0.09%)
Feb 13, 2020 50.25 50.29 50.24 50.29 157,199 +0.05(+0.11%)
Feb 12, 2020 50.25 50.25 50.19 50.23 242,049 -0.02(-0.04%)
Feb 11, 2020 50.25 50.26 50.20 50.25 235,338 -0.00(-0.01%)
Feb 10, 2020 50.25 50.26 50.17 50.25 130,980 -0.01(-0.02%)
Feb 07, 2020 50.23 50.28 50.17 50.26 275,992 +0.07(+0.14%)
Feb 06, 2020 50.17 50.19 50.13 50.19 180,532 +0.04(+0.08%)
Feb 05, 2020 50.17 50.18 50.14 50.15 171,533 -0.05(-0.10%)
Feb 04, 2020 50.26 50.29 50.17 50.21 410,331 -0.09(-0.18%)
Feb 03, 2020 50.28 50.30 50.23 50.29 148,255 -0.00(-0.01%)
Jan 31, 2020 50.30 50.32 50.22 50.30 238,474 +0.06(+0.12%)
Jan 30, 2020 50.20 50.29 50.20 50.24 132,629 +0.00(+0.00%)
Jan 29, 2020 50.25 50.25 50.19 50.24 212,643 +0.08(+0.16%)
Jan 28, 2020 50.18 50.19 50.12 50.16 166,323 -0.03(-0.05%)
Jan 27, 2020 50.17 50.20 50.13 50.18 149,566 +0.13(+0.26%)
Jan 24, 2020 50.02 50.08 50.01 50.05 236,115 +0.02(+0.04%)
Jan 23, 2020 49.96 50.05 49.96 50.03 270,673 +0.09(+0.18%)
Jan 22, 2020 49.88 49.98 49.88 49.94 130,819 -0.01(-0.01%)
Jan 21, 2020 49.96 49.96 49.88 49.95 187,391 +0.10(+0.20%)
Jan 17, 2020 49.88 49.90 49.79 49.85 193,342 -0.05(-0.10%)
Jan 16, 2020 49.86 49.91 49.84 49.90 169,858 +0.05(+0.10%)
Jan 15, 2020 49.86 49.86 49.77 49.84 192,491 +0.05(+0.11%)
Jan 14, 2020 49.76 49.80 49.75 49.79 157,230 +0.06(+0.13%)
Jan 13, 2020 49.65 49.74 49.64 49.73 211,825 -0.00(-0.01%)
Jan 10, 2020 49.79 49.79 49.69 49.73 137,860 +0.03(+0.05%)
Jan 09, 2020 49.70 49.72 49.67 49.71 254,382 +0.03(+0.07%)
Jan 08, 2020 49.68 49.69 49.63 49.68 109,944 +0.00(+0.00%)
Jan 07, 2020 49.58 49.68 49.58 49.68 225,162 +0.11(+0.22%)
Jan 06, 2020 49.58 49.58 49.50 49.57 233,337 +0.05(+0.10%)
Jan 03, 2020 49.42 49.52 49.42 49.52 135,159 +0.12(+0.25%)
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.