FT Municipal High Income ETF (NQ: FMHI )

49.41 -0.02 (-0.04%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.91 48.08 47.91 48.00 8,516 -0.03(-0.05%)
Jan 28, 2021 48.06 48.06 47.94 48.03 14,294 +0.01(+0.02%)
Jan 27, 2021 47.98 48.08 47.76 48.02 28,189 +0.15(+0.31%)
Jan 26, 2021 47.86 47.88 47.68 47.87 15,617 +0.03(+0.06%)
Jan 25, 2021 47.81 47.87 47.68 47.84 19,776 +0.12(+0.26%)
Jan 22, 2021 47.67 47.82 47.48 47.72 12,037 +0.03(+0.06%)
Jan 21, 2021 47.74 47.77 47.61 47.69 13,617 -0.01(-0.01%)
Jan 20, 2021 47.69 47.74 47.57 47.69 7,976 +0.00(+0.00%)
Jan 19, 2021 47.64 47.75 47.60 47.69 31,281 +0.08(+0.17%)
Jan 15, 2021 47.39 47.71 47.32 47.61 97,115 +0.07(+0.15%)
Jan 14, 2021 47.56 47.59 47.52 47.54 24,042 -0.02(-0.04%)
Jan 13, 2021 47.54 47.58 47.44 47.56 22,636 +0.11(+0.23%)
Jan 12, 2021 47.48 47.48 47.41 47.45 17,368 +0.01(+0.02%)
Jan 11, 2021 47.47 47.48 47.43 47.44 12,543 +0.02(+0.04%)
Jan 08, 2021 47.52 47.52 47.39 47.42 23,795 +0.06(+0.13%)
Jan 07, 2021 47.36 47.39 47.35 47.36 10,914 +0.12(+0.26%)
Jan 06, 2021 47.31 47.31 46.95 47.24 26,139 +0.06(+0.12%)
Jan 05, 2021 47.19 47.25 47.11 47.18 15,966 +0.09(+0.20%)
Jan 04, 2021 47.18 47.18 47.00 47.09 19,346 -0.09(-0.19%)
Dec 31, 2020 47.18 47.18 47.18 18,364 +0.00(+0.00%)
Dec 30, 2020 47.07 47.19 46.95 47.18 18,364 +0.18(+0.37%)
Dec 29, 2020 47.16 47.16 46.81 47.00 54,086 -0.01(-0.03%)
Dec 28, 2020 47.27 47.27 46.66 47.01 50,680 -0.06(-0.12%)
Dec 24, 2020 47.08 47.16 47.07 47.07 2,504 +0.07(+0.15%)
Dec 23, 2020 47.17 47.17 46.91 47.00 15,038 -0.09(-0.19%)
Dec 22, 2020 47.14 47.15 46.90 47.09 20,352 -0.05(-0.11%)
Dec 21, 2020 47.16 47.16 46.99 47.14 22,300 +0.09(+0.19%)
Dec 18, 2020 47.16 47.16 46.61 47.05 9,588 +0.05(+0.11%)
Dec 17, 2020 46.97 47.08 46.86 47.00 11,403 +0.04(+0.09%)
Dec 16, 2020 46.82 47.00 46.82 46.96 13,600 +0.09(+0.19%)
Dec 15, 2020 46.90 47.02 46.75 46.87 59,209 +0.02(+0.05%)
Dec 14, 2020 46.84 46.90 46.65 46.85 21,560 +0.14(+0.31%)
Dec 11, 2020 46.65 46.98 46.65 46.70 34,016 -0.04(-0.08%)
Dec 10, 2020 46.77 46.85 46.74 46.74 1,631 +0.10(+0.22%)
Dec 09, 2020 46.76 46.79 46.56 46.64 19,632 -0.01(-0.02%)
Dec 08, 2020 46.58 46.69 46.54 46.64 24,772 -0.07(-0.14%)
Dec 07, 2020 46.61 46.71 46.61 46.71 10,338 +0.13(+0.28%)
Dec 04, 2020 46.51 46.62 46.48 46.58 19,177 +0.08(+0.18%)
Dec 03, 2020 46.53 46.54 46.33 46.50 18,023 +0.10(+0.21%)
Dec 02, 2020 46.39 46.43 46.39 46.40 6,862 +0.05(+0.10%)
Dec 01, 2020 46.33 46.40 46.29 46.35 3,813 +0.11(+0.23%)
Nov 30, 2020 46.34 46.35 46.17 46.25 169,972 -0.03(-0.07%)
Nov 27, 2020 46.40 46.40 46.28 46.28 1,141 +0.05(+0.10%)
Nov 25, 2020 46.14 46.33 46.14 46.23 14,725 +0.04(+0.08%)
Nov 24, 2020 46.13 46.24 46.13 46.19 5,980 +0.04(+0.09%)
Nov 23, 2020 46.17 46.20 46.11 46.15 5,593 +0.04(+0.09%)
Nov 20, 2020 46.09 46.16 46.02 46.11 5,379 +0.12(+0.27%)
Nov 19, 2020 45.85 46.28 45.85 45.99 33,955 +0.15(+0.33%)
Nov 18, 2020 45.85 45.92 45.75 45.84 14,098 +0.05(+0.11%)
Nov 17, 2020 45.71 45.87 45.71 45.78 15,881 +0.06(+0.13%)
Nov 16, 2020 45.65 45.77 45.61 45.72 10,059 +0.11(+0.25%)
Nov 13, 2020 45.63 45.65 45.50 45.61 10,415 +0.04(+0.10%)
Nov 12, 2020 45.55 45.65 45.55 45.56 17,678 -0.09(-0.19%)
Nov 11, 2020 45.56 45.65 45.48 45.65 7,176 +0.05(+0.11%)
Nov 10, 2020 45.63 45.63 45.42 45.60 22,527 +0.14(+0.31%)
Nov 09, 2020 45.41 45.64 45.27 45.46 53,964 -0.01(-0.03%)
Nov 06, 2020 45.50 45.52 45.43 45.47 19,113 +0.21(+0.45%)
Nov 05, 2020 45.53 45.53 45.27 45.27 28,084 -0.38(-0.84%)
Nov 04, 2020 45.39 45.65 45.39 45.65 19,161 +0.39(+0.87%)
Nov 03, 2020 45.28 45.29 45.26 45.26 6,542 -0.00(-0.01%)
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.