Managed Municipal ETF FT (NQ: FMB )

56.33 USD +0.02 (+0.04%)
Official Closing Price Updated: 4:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 56.28 56.34 56.28 56.33 93,501 +0.02(+0.04%)
Nov 20, 2020 56.31 56.32 56.28 56.31 98,900 +0.07(+0.12%)
Nov 19, 2020 56.08 56.24 56.08 56.24 165,642 +0.17(+0.30%)
Nov 18, 2020 56.03 56.08 56.00 56.07 138,516 +0.05(+0.09%)
Nov 17, 2020 56.00 56.04 55.94 56.02 83,317 +0.10(+0.18%)
Nov 16, 2020 55.91 55.93 55.88 55.92 82,490 +0.02(+0.04%)
Nov 13, 2020 55.88 55.91 55.82 55.90 115,400 +0.07(+0.13%)
Nov 12, 2020 55.73 55.85 55.71 55.83 76,880 +0.07(+0.13%)
Nov 11, 2020 55.73 55.80 55.72 55.76 90,957 +0.02(+0.04%)
Nov 10, 2020 55.61 55.76 55.61 55.74 173,301 +0.06(+0.11%)
Nov 09, 2020 55.76 55.76 55.61 55.68 202,571 -0.08(-0.14%)
Nov 06, 2020 55.71 55.78 55.69 55.76 112,000 +0.07(+0.13%)
Nov 05, 2020 55.72 55.75 55.66 55.69 113,599 -0.04(-0.07%)
Nov 04, 2020 55.53 55.74 55.53 55.73 152,056 +0.32(+0.58%)
Nov 03, 2020 55.41 55.43 55.35 55.41 98,609 +0.03(+0.05%)
Nov 02, 2020 55.38 55.46 55.35 55.38 68,872 -0.03(-0.05%)
Oct 30, 2020 55.42 55.43 55.37 55.41 82,400 +0.04(+0.07%)
Oct 29, 2020 55.42 55.44 55.35 55.37 360,984 -0.06(-0.10%)
Oct 28, 2020 55.41 55.45 55.40 55.43 226,350 -0.01(-0.03%)
Oct 27, 2020 55.38 55.46 55.35 55.44 84,786 +0.07(+0.13%)
Oct 26, 2020 55.34 55.40 55.34 55.37 103,725 +0.00(+0.00%)
Oct 23, 2020 55.32 55.39 55.31 55.37 58,500 +0.02(+0.04%)
Oct 22, 2020 55.34 55.39 55.30 55.35 89,869 +0.05(+0.09%)
Oct 21, 2020 55.36 55.37 55.28 55.30 85,234 -0.11(-0.20%)
Oct 20, 2020 55.45 55.53 55.40 55.41 81,281 -0.08(-0.14%)
Oct 19, 2020 55.53 55.53 55.47 55.49 218,761 -0.02(-0.04%)
Oct 16, 2020 55.51 55.53 55.46 55.51 89,100 +0.02(+0.04%)
Oct 15, 2020 55.50 55.52 55.45 55.49 94,692 +0.01(+0.02%)
Oct 14, 2020 55.48 55.49 55.45 55.48 167,775 +0.01(+0.01%)
Oct 13, 2020 55.41 55.49 55.41 55.47 79,864 +0.03(+0.06%)
Oct 12, 2020 55.44 55.48 55.40 55.44 61,888 +0.05(+0.09%)
Oct 09, 2020 55.39 55.45 55.35 55.39 124,500 -0.01(-0.02%)
Oct 08, 2020 55.44 55.44 55.38 55.40 75,505 -0.04(-0.07%)
Oct 07, 2020 55.41 55.50 55.39 55.44 88,029 -0.09(-0.17%)
Oct 06, 2020 55.62 55.62 55.49 55.53 136,359 -0.03(-0.05%)
Oct 05, 2020 55.61 55.63 55.53 55.56 89,251 -0.04(-0.07%)
Oct 02, 2020 55.62 55.63 55.55 55.60 103,900 +0.00(+0.00%)
Oct 01, 2020 55.62 55.64 55.55 55.60 294,328 -0.01(-0.01%)
Sep 30, 2020 55.70 55.70 55.58 55.60 143,102 -0.10(-0.18%)
Sep 29, 2020 55.72 55.75 55.68 55.71 121,264 +0.01(+0.02%)
Sep 28, 2020 55.66 55.73 55.65 55.70 120,093 -0.00(-0.01%)
Sep 25, 2020 55.71 55.72 55.67 55.70 109,100 -0.01(-0.02%)
Sep 24, 2020 55.74 55.75 55.69 55.71 118,656 -0.12(-0.21%)
Sep 23, 2020 55.81 55.84 55.79 55.83 128,257 +0.02(+0.04%)
Sep 22, 2020 55.81 55.84 55.75 55.80 101,046 +0.01(+0.02%)
Sep 21, 2020 55.82 55.82 55.74 55.79 223,382 +0.00(+0.00%)
Sep 18, 2020 55.78 55.80 55.73 55.79 90,800 +0.00(+0.01%)
Sep 17, 2020 55.80 55.81 55.72 55.79 109,415 -0.01(-0.03%)
Sep 16, 2020 55.80 55.81 55.72 55.80 85,226 +0.01(+0.03%)
Sep 15, 2020 55.72 55.80 55.72 55.79 112,471 +0.02(+0.04%)
Sep 14, 2020 55.79 55.80 55.72 55.76 81,546 +0.01(+0.01%)
Sep 11, 2020 55.78 55.79 55.71 55.76 93,600 +0.01(+0.02%)
Sep 10, 2020 55.72 55.80 55.72 55.75 139,773 -0.01(-0.02%)
Sep 09, 2020 55.79 55.79 55.70 55.76 118,006 -0.01(-0.02%)
Sep 08, 2020 55.71 55.80 55.69 55.77 66,372 +0.02(+0.04%)
Sep 04, 2020 55.66 55.76 55.66 55.75 79,200 +0.01(+0.03%)
Sep 03, 2020 55.75 55.76 55.66 55.74 181,502 +0.02(+0.04%)
Sep 02, 2020 55.75 55.76 55.64 55.71 96,073 -0.01(-0.02%)
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.