Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	47.96	47.96	47.87	47.93	142,427	+0.02(+0.05%)
Dec 30, 2025	47.82	47.92	47.82	47.91	155,280	+0.00(+0.01%)
Dec 29, 2025	47.87	47.91	47.83	47.91	90,532	+0.07(+0.14%)
Dec 26, 2025	47.90	47.90	47.81	47.84	92,067	-0.01(-0.03%)
Dec 24, 2025	47.83	47.89	47.80	47.85	60,976	+0.03(+0.07%)
Dec 23, 2025	47.77	47.85	47.76	47.82	66,664	+0.00(+0.01%)
Dec 22, 2025	47.80	47.85	47.79	47.81	101,139	+0.02(+0.03%)
Dec 19, 2025	47.74	47.87	47.74	47.80	140,381	+0.04(+0.08%)
Dec 18, 2025	47.89	47.89	47.76	47.76	115,246	+0.01(+0.02%)
Dec 17, 2025	47.73	47.81	47.72	47.75	77,504	-0.03(-0.06%)
Dec 16, 2025	47.70	47.79	47.70	47.78	112,971	+0.06(+0.13%)
Dec 15, 2025	47.63	47.74	47.63	47.72	83,542	+0.03(+0.06%)
Dec 12, 2025	47.72	47.75	47.64	47.69	99,077	-0.04(-0.08%)
Dec 11, 2025	47.73	47.79	47.70	47.73	54,410	+0.02(+0.04%)
Dec 10, 2025	47.63	47.73	47.63	47.71	140,158	+0.07(+0.15%)
Dec 09, 2025	47.76	47.76	47.61	47.64	94,373	-0.03(-0.06%)
Dec 08, 2025	47.64	47.70	47.62	47.67	131,424	+0.01(+0.02%)
Dec 05, 2025	47.72	47.72	47.60	47.66	81,909	-0.02(-0.04%)
Dec 04, 2025	47.93	47.93	47.60	47.68	54,859	-0.00(-0.01%)
Dec 03, 2025	47.69	47.76	47.62	47.68	157,757	-0.00(-0.00%)
Dec 02, 2025	47.80	47.80	47.64	47.69	94,612	-0.06(-0.14%)
Dec 01, 2025	47.81	47.81	47.64	47.75	70,204	-0.08(-0.17%)
Nov 28, 2025	47.91	47.91	47.79	47.83	24,448	+0.00(+0.00%)
Nov 26, 2025	47.88	47.88	47.77	47.83	56,777	+0.05(+0.10%)
Nov 25, 2025	47.82	47.84	47.71	47.78	77,266	-0.00(-0.00%)
Nov 24, 2025	47.93	47.93	47.73	47.78	131,298	+0.00(+0.01%)
Nov 21, 2025	47.90	47.90	47.76	47.78	64,569	+0.05(+0.10%)
Nov 20, 2025	47.73	47.83	47.67	47.73	85,635	+0.00(+0.00%)
Nov 19, 2025	47.77	47.80	47.66	47.73	44,538	-0.04(-0.07%)
Nov 18, 2025	47.80	47.87	47.70	47.77	114,178	+0.07(+0.16%)
Nov 17, 2025	47.68	47.76	47.66	47.69	87,939	+0.09(+0.19%)
Nov 14, 2025	47.70	47.73	47.59	47.60	131,492	-0.08(-0.17%)
Nov 13, 2025	47.83	47.83	47.64	47.68	56,775	-0.08(-0.18%)
Nov 12, 2025	47.95	47.95	47.70	47.77	37,370	-0.07(-0.14%)
Nov 11, 2025	47.83	47.86	47.72	47.84	61,086	+0.17(+0.35%)
Nov 10, 2025	47.75	47.75	47.61	47.67	63,197	-0.04(-0.08%)
Nov 07, 2025	47.47	47.76	47.47	47.71	61,735	+0.04(+0.09%)
Nov 06, 2025	47.54	47.70	47.54	47.66	121,727	+0.06(+0.13%)
Nov 05, 2025	47.61	47.75	47.56	47.60	61,803	-0.11(-0.23%)
Nov 04, 2025	47.54	47.77	47.54	47.71	67,475	+0.07(+0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

First Trust Municipal High Income ETF (NQ:FMHI)

Historical Prices

Starting at $3.75/week.

Subscribe Today