Managed Municipal ETF FT (NQ: FMB )

52.04 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 51.55 51.55 51.55 124,545 +0.03(+0.05%)
Dec 30, 2020 51.54 51.54 51.52 51.53 124,545 +0.01(+0.02%)
Dec 29, 2020 51.52 51.54 51.50 51.52 141,332 +0.01(+0.02%)
Dec 28, 2020 51.53 51.54 51.51 51.51 102,763 -0.01(-0.02%)
Dec 24, 2020 51.54 51.54 51.52 51.52 65,693 +0.02(+0.03%)
Dec 23, 2020 51.48 51.51 51.45 51.50 106,125 +0.05(+0.09%)
Dec 22, 2020 51.46 51.53 51.41 51.46 161,848 -0.04(-0.08%)
Dec 21, 2020 51.44 51.52 51.42 51.50 215,304 +0.06(+0.12%)
Dec 18, 2020 51.46 51.46 51.39 51.44 142,087 +0.04(+0.07%)
Dec 17, 2020 51.41 51.46 51.39 51.40 147,538 -0.03(-0.06%)
Dec 16, 2020 51.40 51.45 51.40 51.43 225,846 +0.02(+0.04%)
Dec 15, 2020 51.37 51.43 51.37 51.41 133,793 +0.01(+0.02%)
Dec 14, 2020 51.37 51.40 51.37 51.40 110,655 +0.01(+0.02%)
Dec 11, 2020 51.35 51.40 51.34 51.39 111,883 +0.05(+0.09%)
Dec 10, 2020 51.36 51.36 51.29 51.35 118,626 +0.03(+0.05%)
Dec 09, 2020 51.32 51.33 51.27 51.32 151,186 +0.04(+0.07%)
Dec 08, 2020 51.28 51.32 51.22 51.28 164,106 +0.05(+0.11%)
Dec 07, 2020 51.23 51.29 51.21 51.23 128,441 +0.02(+0.04%)
Dec 04, 2020 51.21 51.23 51.17 51.21 181,880 +0.04(+0.08%)
Dec 03, 2020 51.16 51.18 51.14 51.17 374,864 +0.09(+0.18%)
Dec 02, 2020 51.09 51.10 51.05 51.07 143,353 +0.02(+0.04%)
Dec 01, 2020 51.11 51.11 51.04 51.06 152,633 +0.00(+0.00%)
Nov 30, 2020 51.07 51.07 51.02 51.06 124,896 +0.02(+0.04%)
Nov 27, 2020 51.03 51.06 51.03 51.04 35,163 +0.02(+0.03%)
Nov 25, 2020 51.02 51.03 50.99 51.02 212,855 +0.02(+0.04%)
Nov 24, 2020 50.91 51.01 50.91 51.00 87,312 -0.01(-0.01%)
Nov 23, 2020 50.96 51.02 50.96 51.01 103,255 +0.02(+0.04%)
Nov 20, 2020 50.99 51.00 50.96 50.99 109,217 +0.06(+0.12%)
Nov 19, 2020 50.78 50.93 50.78 50.93 182,922 +0.15(+0.30%)
Nov 18, 2020 50.74 50.78 50.71 50.77 152,966 +0.05(+0.09%)
Nov 17, 2020 50.71 50.74 50.65 50.73 92,008 +0.09(+0.18%)
Nov 16, 2020 50.63 50.65 50.60 50.64 91,095 +0.02(+0.04%)
Nov 13, 2020 50.60 50.63 50.55 50.62 127,438 +0.06(+0.13%)
Nov 12, 2020 50.47 50.57 50.45 50.56 84,900 +0.06(+0.13%)
Nov 11, 2020 50.47 50.53 50.46 50.49 100,446 +0.02(+0.04%)
Nov 10, 2020 50.36 50.50 50.36 50.47 191,380 +0.05(+0.11%)
Nov 09, 2020 50.49 50.49 50.36 50.42 223,704 -0.07(-0.14%)
Nov 06, 2020 50.45 50.51 50.43 50.49 123,684 +0.06(+0.13%)
Nov 05, 2020 50.46 50.48 50.40 50.43 125,450 -0.04(-0.07%)
Nov 04, 2020 50.28 50.47 50.28 50.47 167,919 +0.29(+0.58%)
Nov 03, 2020 50.18 50.19 50.12 50.17 108,896 +0.02(+0.05%)
Nov 02, 2020 50.15 50.22 50.12 50.15 76,057 -0.03(-0.05%)
Oct 30, 2020 50.18 50.19 50.14 50.18 90,996 +0.04(+0.07%)
Oct 29, 2020 50.18 50.20 50.12 50.14 398,643 -0.05(-0.10%)
Oct 28, 2020 50.18 50.21 50.17 50.19 249,963 -0.01(-0.03%)
Oct 27, 2020 50.15 50.22 50.12 50.20 93,631 +0.06(+0.13%)
Oct 26, 2020 50.11 50.17 50.11 50.14 114,546 +0.00(+0.00%)
Oct 23, 2020 50.09 50.16 50.08 50.14 64,602 +0.02(+0.04%)
Oct 22, 2020 50.11 50.16 50.08 50.12 99,244 +0.05(+0.09%)
Oct 21, 2020 50.13 50.14 50.06 50.08 94,125 -0.01(-0.01%)
Oct 20, 2020 50.12 50.19 50.07 50.08 89,927 -0.07(-0.14%)
Oct 19, 2020 50.19 50.19 50.14 50.15 242,032 -0.02(-0.04%)
Oct 16, 2020 50.17 50.19 50.13 50.17 98,578 +0.02(+0.04%)
Oct 15, 2020 50.16 50.18 50.12 50.15 104,765 +0.01(+0.02%)
Oct 14, 2020 50.15 50.15 50.12 50.15 185,623 +0.01(+0.01%)
Oct 13, 2020 50.08 50.15 50.08 50.14 88,359 +0.03(+0.06%)
Oct 12, 2020 50.11 50.15 50.08 50.11 68,471 +0.05(+0.09%)
Oct 09, 2020 50.06 50.12 50.03 50.06 137,744 -0.01(-0.02%)
Oct 08, 2020 50.11 50.11 50.06 50.07 83,537 -0.03(-0.07%)
Oct 07, 2020 50.08 50.16 50.07 50.11 97,393 -0.08(-0.17%)
Oct 06, 2020 50.27 50.27 50.15 50.19 150,864 -0.03(-0.05%)
Oct 05, 2020 50.26 50.28 50.19 50.22 98,745 -0.04(-0.07%)
Oct 02, 2020 50.27 50.28 50.21 50.25 114,952 +0.00(+0.00%)
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.