Managed Municipal ETF FT (NQ: FMB )

51.94 -0.06 (-0.11%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.40 48.49 48.09 48.32 235,977 -0.20(-0.41%)
Mar 30, 2020 48.61 48.70 48.49 48.52 226,016 -0.08(-0.17%)
Mar 27, 2020 48.31 48.67 48.16 48.60 1,494,785 +0.20(+0.42%)
Mar 26, 2020 47.64 48.53 47.64 48.39 265,536 +1.21(+2.56%)
Mar 25, 2020 45.61 47.27 45.61 47.19 488,974 +1.63(+3.57%)
Mar 24, 2020 44.98 45.66 44.22 45.56 616,809 +1.59(+3.62%)
Mar 23, 2020 44.00 44.78 43.67 43.97 612,933 -0.25(-0.56%)
Mar 20, 2020 44.12 45.17 43.93 44.22 580,243 -1.61(-3.50%)
Mar 19, 2020 45.38 46.62 45.38 45.82 614,908 -0.54(-1.17%)
Mar 18, 2020 47.23 47.27 46.24 46.37 682,235 -1.14(-2.40%)
Mar 17, 2020 47.05 47.98 47.00 47.51 537,012 +0.38(+0.80%)
Mar 16, 2020 45.22 47.71 45.22 47.14 448,684 -0.56(-1.18%)
Mar 13, 2020 47.54 48.07 47.54 47.70 528,778 +0.57(+1.21%)
Mar 12, 2020 48.74 48.79 45.95 47.13 519,664 -2.62(-5.27%)
Mar 11, 2020 50.37 50.61 49.75 49.75 415,743 -0.89(-1.76%)
Mar 10, 2020 51.03 51.03 50.43 50.64 223,386 -0.39(-0.77%)
Mar 09, 2020 51.01 51.28 50.81 51.03 176,839 -0.05(-0.10%)
Mar 06, 2020 51.09 51.09 50.96 51.08 165,271 +0.12(+0.25%)
Mar 05, 2020 50.98 50.99 50.92 50.96 226,110 +0.04(+0.08%)
Mar 04, 2020 50.97 50.99 50.89 50.92 171,213 +0.04(+0.09%)
Mar 03, 2020 51.00 51.08 50.85 50.87 487,521 -0.04(-0.07%)
Mar 02, 2020 50.96 51.06 50.91 50.91 308,893 -0.08(-0.16%)
Feb 28, 2020 51.04 51.14 50.89 50.99 416,317 +0.03(+0.07%)
Feb 27, 2020 51.04 51.05 50.90 50.95 392,573 +0.06(+0.11%)
Feb 26, 2020 50.85 50.92 50.85 50.89 204,795 -0.02(-0.04%)
Feb 25, 2020 50.85 50.94 50.85 50.92 164,158 +0.04(+0.08%)
Feb 24, 2020 50.83 50.89 50.79 50.88 269,178 +0.26(+0.51%)
Feb 21, 2020 50.54 50.63 50.54 50.62 217,857 +0.14(+0.28%)
Feb 20, 2020 50.44 50.49 50.43 50.48 407,571 +0.09(+0.18%)
Feb 19, 2020 50.40 50.40 50.38 50.39 206,924 +0.00(+0.00%)
Feb 18, 2020 50.38 50.40 50.35 50.39 143,287 +0.06(+0.12%)
Feb 14, 2020 50.33 50.33 50.28 50.33 204,669 +0.04(+0.09%)
Feb 13, 2020 50.25 50.29 50.23 50.28 157,204 +0.05(+0.11%)
Feb 12, 2020 50.25 50.25 50.19 50.23 242,057 -0.02(-0.04%)
Feb 11, 2020 50.24 50.26 50.20 50.25 235,345 -0.00(-0.01%)
Feb 10, 2020 50.25 50.26 50.17 50.25 130,984 -0.01(-0.02%)
Feb 07, 2020 50.23 50.28 50.16 50.26 276,000 +0.07(+0.14%)
Feb 06, 2020 50.17 50.19 50.13 50.19 180,538 +0.04(+0.08%)
Feb 05, 2020 50.17 50.18 50.14 50.15 171,538 -0.05(-0.10%)
Feb 04, 2020 50.26 50.29 50.16 50.20 410,343 -0.09(-0.18%)
Feb 03, 2020 50.28 50.30 50.23 50.29 148,259 -0.00(-0.01%)
Jan 31, 2020 50.30 50.31 50.22 50.30 238,481 +0.06(+0.12%)
Jan 30, 2020 50.20 50.29 50.20 50.23 132,633 +0.00(+0.00%)
Jan 29, 2020 50.24 50.24 50.19 50.23 212,649 +0.08(+0.16%)
Jan 28, 2020 50.18 50.19 50.12 50.15 166,328 -0.03(-0.05%)
Jan 27, 2020 50.16 50.20 50.13 50.18 149,570 +0.13(+0.26%)
Jan 24, 2020 50.02 50.07 50.01 50.05 236,122 +0.02(+0.04%)
Jan 23, 2020 49.96 50.05 49.96 50.03 270,681 +0.09(+0.18%)
Jan 22, 2020 49.88 49.98 49.88 49.94 130,823 -0.01(-0.01%)
Jan 21, 2020 49.96 49.96 49.87 49.95 187,397 +0.10(+0.20%)
Jan 17, 2020 49.88 49.90 49.79 49.85 193,348 -0.05(-0.10%)
Jan 16, 2020 49.86 49.91 49.84 49.89 169,864 +0.05(+0.10%)
Jan 15, 2020 49.86 49.86 49.77 49.84 192,497 +0.05(+0.11%)
Jan 14, 2020 49.76 49.79 49.75 49.79 157,235 +0.06(+0.13%)
Jan 13, 2020 49.65 49.74 49.64 49.73 211,832 -0.00(-0.01%)
Jan 10, 2020 49.79 49.79 49.69 49.73 137,864 +0.02(+0.05%)
Jan 09, 2020 49.70 49.72 49.67 49.71 254,390 +0.03(+0.07%)
Jan 08, 2020 49.68 49.69 49.63 49.67 109,947 +0.00(+0.00%)
Jan 07, 2020 49.58 49.68 49.58 49.67 225,169 +0.11(+0.22%)
Jan 06, 2020 49.58 49.58 49.50 49.57 233,344 +0.05(+0.10%)
Jan 03, 2020 49.42 49.52 49.42 49.52 135,163 +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.