Managed Municipal ETF FT (NQ: FMB )

52.00 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.73 41.78 41.62 41.66 18,740 -0.12(-0.29%)
Nov 29, 2016 41.94 41.94 41.77 41.78 18,733 -0.12(-0.29%)
Nov 28, 2016 42.08 42.08 41.90 41.90 11,908 -0.11(-0.26%)
Nov 25, 2016 41.99 42.02 41.99 42.01 4,238 +0.08(+0.19%)
Nov 23, 2016 41.94 41.94 41.94 0 -0.18(-0.43%)
Nov 22, 2016 42.23 42.25 42.11 42.12 14,713 -0.09(-0.22%)
Nov 21, 2016 42.40 42.40 42.17 42.21 11,579 -0.16(-0.39%)
Nov 18, 2016 42.43 42.48 42.36 42.38 9,251 -0.01(-0.02%)
Nov 17, 2016 42.51 42.51 42.34 42.39 30,790 -0.14(-0.33%)
Nov 16, 2016 42.62 42.65 42.47 42.53 46,869 -0.13(-0.31%)
Nov 15, 2016 42.48 42.70 42.44 42.66 16,642 +0.17(+0.40%)
Nov 14, 2016 42.78 42.78 42.26 42.48 123,301 -0.37(-0.86%)
Nov 11, 2016 43.00 43.03 42.84 42.85 18,814 -0.12(-0.29%)
Nov 10, 2016 43.38 43.38 42.94 42.97 10,084 -0.33(-0.75%)
Nov 09, 2016 43.37 43.51 43.14 43.30 29,694 -0.24(-0.54%)
Nov 08, 2016 43.67 43.67 43.54 43.54 13,122 +0.00(+0.00%)
Nov 07, 2016 43.61 43.65 43.54 43.54 15,005 +0.00(+0.00%)
Nov 04, 2016 43.60 43.66 43.52 43.54 36,502 -0.08(-0.18%)
Nov 03, 2016 43.58 43.65 43.52 43.62 13,898 +0.06(+0.14%)
Nov 02, 2016 43.63 43.69 43.53 43.55 26,757 -0.06(-0.13%)
Nov 01, 2016 43.47 43.64 43.45 43.61 48,313 +0.11(+0.24%)
Oct 31, 2016 43.59 43.65 43.51 43.51 12,229 +0.02(+0.06%)
Oct 28, 2016 43.51 43.62 43.47 43.48 110,037 -0.11(-0.25%)
Oct 27, 2016 43.73 43.73 43.55 43.59 13,507 -0.12(-0.28%)
Oct 26, 2016 43.75 43.77 43.68 43.71 29,080 -0.04(-0.08%)
Oct 25, 2016 43.78 43.81 43.71 43.75 92,894 -0.02(-0.04%)
Oct 24, 2016 43.74 43.78 43.65 43.77 18,259 -0.03(-0.07%)
Oct 21, 2016 43.70 43.81 43.70 43.80 21,950 +0.00(+0.00%)
Oct 20, 2016 43.78 43.80 43.67 43.80 5,725 +0.07(+0.16%)
Oct 19, 2016 43.73 43.75 43.72 43.73 3,338 -0.02(-0.05%)
Oct 18, 2016 43.74 43.79 43.62 43.75 50,891 +0.01(+0.02%)
Oct 17, 2016 43.76 43.78 43.69 43.74 21,912 -0.02(-0.04%)
Oct 14, 2016 43.75 43.82 43.69 43.76 23,824 +0.02(+0.04%)
Oct 13, 2016 43.86 43.87 43.73 43.74 85,601 -0.09(-0.20%)
Oct 12, 2016 43.83 44.02 43.79 43.83 32,223 -0.04(-0.09%)
Oct 11, 2016 43.86 43.91 43.79 43.87 15,902 -0.03(-0.07%)
Oct 10, 2016 43.80 43.91 43.80 43.91 11,207 +0.04(+0.09%)
Oct 07, 2016 43.82 43.94 43.82 43.87 6,511 +0.03(+0.06%)
Oct 06, 2016 43.94 43.99 43.83 43.84 4,849 -0.11(-0.24%)
Oct 05, 2016 44.07 44.07 43.91 43.95 7,309 -0.07(-0.15%)
Oct 04, 2016 44.01 44.09 43.99 44.01 16,049 -0.08(-0.18%)
Oct 03, 2016 44.06 44.10 43.99 44.09 8,742 +0.11(+0.24%)
Sep 30, 2016 44.09 44.10 43.98 43.99 14,732 -0.14(-0.31%)
Sep 29, 2016 44.10 44.14 44.09 44.12 9,505 +0.03(+0.06%)
Sep 28, 2016 44.13 44.19 44.07 44.09 21,382 -0.03(-0.07%)
Sep 27, 2016 44.07 44.14 43.98 44.13 7,587 +0.01(+0.02%)
Sep 26, 2016 43.98 44.12 43.96 44.12 14,290 +0.04(+0.09%)
Sep 23, 2016 44.09 44.12 43.99 44.08 22,601 -0.03(-0.07%)
Sep 22, 2016 44.11 44.12 44.05 44.11 6,865 +0.12(+0.28%)
Sep 21, 2016 44.04 44.11 43.95 43.99 8,049 -0.04(-0.08%)
Sep 20, 2016 44.06 44.09 43.96 44.02 35,865 +0.01(+0.02%)
Sep 19, 2016 44.00 44.07 43.93 44.02 5,027 -0.00(-0.01%)
Sep 16, 2016 44.06 44.06 43.92 44.02 16,393 +0.04(+0.09%)
Sep 15, 2016 44.04 44.04 43.96 43.98 14,473 +0.06(+0.13%)
Sep 14, 2016 44.05 44.09 43.87 43.92 20,149 -0.13(-0.30%)
Sep 13, 2016 44.10 44.10 44.00 44.05 12,201 -0.07(-0.15%)
Sep 12, 2016 44.04 44.12 43.99 44.12 11,091 +0.02(+0.06%)
Sep 09, 2016 44.09 44.13 43.97 44.09 22,951 +0.02(+0.04%)
Sep 08, 2016 44.17 44.19 44.06 44.08 32,845 -0.09(-0.21%)
Sep 07, 2016 44.15 44.18 44.14 44.17 10,435 +0.00(+0.01%)
Sep 06, 2016 44.17 44.17 44.15 44.17 3,382 +0.05(+0.11%)
Sep 02, 2016 44.15 44.12 44.12 44.12 7,128 +0.05(+0.12%)
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.