Managed Municipal ETF FT (NQ: FMB )

52.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.21 49.21 49.14 49.17 45,664 +0.02(+0.04%)
Nov 27, 2019 49.21 49.21 49.14 49.15 191,566 -0.04(-0.09%)
Nov 26, 2019 49.17 49.21 49.13 49.20 199,650 +0.08(+0.16%)
Nov 25, 2019 49.13 49.13 49.08 49.12 189,004 +0.02(+0.05%)
Nov 22, 2019 49.09 49.12 49.07 49.09 146,803 +0.00(+0.01%)
Nov 21, 2019 49.05 49.10 49.02 49.09 208,243 -0.01(-0.01%)
Nov 20, 2019 49.02 49.13 49.02 49.10 162,498 +0.09(+0.19%)
Nov 19, 2019 49.03 49.03 48.97 49.01 237,335 -0.01(-0.02%)
Nov 18, 2019 48.97 49.02 48.94 49.02 101,952 +0.07(+0.14%)
Nov 15, 2019 48.92 48.96 48.91 48.95 116,365 -0.01(-0.03%)
Nov 14, 2019 48.96 48.97 48.90 48.97 175,712 +0.09(+0.18%)
Nov 13, 2019 48.88 48.92 48.86 48.88 109,947 +0.05(+0.11%)
Nov 12, 2019 48.84 48.84 48.77 48.82 136,395 +0.02(+0.04%)
Nov 11, 2019 48.86 48.90 48.77 48.81 139,438 +0.01(+0.02%)
Nov 08, 2019 48.78 48.82 48.78 48.80 98,628 -0.01(-0.02%)
Nov 07, 2019 48.94 48.94 48.78 48.81 221,483 -0.16(-0.33%)
Nov 06, 2019 49.01 49.03 48.95 48.97 144,779 -0.01(-0.02%)
Nov 05, 2019 48.94 49.09 48.94 48.97 212,451 -0.06(-0.13%)
Nov 04, 2019 48.98 49.08 48.98 49.04 112,099 +0.00(+0.00%)
Nov 01, 2019 49.09 49.09 49.00 49.04 105,632 -0.01(-0.03%)
Oct 31, 2019 49.09 49.11 49.02 49.05 435,298 +0.08(+0.15%)
Oct 30, 2019 48.93 48.99 48.89 48.97 176,558 +0.10(+0.20%)
Oct 29, 2019 48.91 48.97 48.88 48.88 155,507 -0.04(-0.07%)
Oct 28, 2019 48.94 48.94 48.90 48.91 135,475 -0.01(-0.02%)
Oct 25, 2019 49.00 49.00 48.90 48.92 151,501 -0.03(-0.05%)
Oct 24, 2019 48.97 49.00 48.95 48.95 104,802 -0.01(-0.03%)
Oct 23, 2019 49.01 49.02 48.95 48.96 196,810 -0.00(-0.01%)
Oct 22, 2019 49.05 49.05 48.95 48.97 192,604 +0.01(+0.02%)
Oct 21, 2019 49.03 49.03 48.96 48.96 175,204 -0.09(-0.18%)
Oct 18, 2019 49.01 49.05 49.00 49.05 119,314 -0.01(-0.03%)
Oct 17, 2019 49.04 49.11 49.00 49.06 100,326 -0.05(-0.10%)
Oct 16, 2019 49.20 49.20 49.07 49.11 416,956 +0.06(+0.12%)
Oct 15, 2019 49.25 49.25 49.05 49.05 120,556 -0.17(-0.34%)
Oct 14, 2019 49.20 49.27 49.15 49.21 112,704 +0.05(+0.11%)
Oct 11, 2019 49.28 49.33 49.05 49.16 173,877 -0.15(-0.30%)
Oct 10, 2019 49.37 49.39 49.30 49.31 163,807 -0.05(-0.10%)
Oct 09, 2019 49.36 49.44 49.35 49.35 131,152 -0.11(-0.21%)
Oct 08, 2019 49.35 49.46 49.33 49.46 181,848 +0.14(+0.29%)
Oct 07, 2019 49.37 49.37 49.25 49.32 138,063 -0.01(-0.02%)
Oct 04, 2019 49.30 49.38 49.28 49.33 142,180 +0.01(+0.02%)
Oct 03, 2019 49.22 49.35 49.19 49.32 257,336 +0.12(+0.25%)
Oct 02, 2019 49.13 49.20 49.11 49.20 161,313 +0.11(+0.22%)
Oct 01, 2019 49.00 49.11 48.93 49.09 142,510 +0.01(+0.02%)
Sep 30, 2019 49.05 49.09 49.00 49.08 106,908 +0.04(+0.09%)
Sep 27, 2019 49.05 49.05 48.98 49.04 261,607 -0.05(-0.11%)
Sep 26, 2019 49.17 49.17 49.01 49.09 181,984 +0.01(+0.02%)
Sep 25, 2019 49.12 49.16 48.97 49.08 241,333 -0.08(-0.16%)
Sep 24, 2019 49.12 49.16 48.97 49.16 169,555 +0.11(+0.23%)
Sep 23, 2019 49.02 49.06 49.00 49.04 167,892 +0.04(+0.07%)
Sep 20, 2019 48.96 49.01 48.91 49.01 148,027 +0.10(+0.20%)
Sep 19, 2019 48.93 48.95 48.78 48.91 312,661 +0.06(+0.13%)
Sep 18, 2019 48.79 48.85 48.72 48.85 385,868 +0.12(+0.25%)
Sep 17, 2019 48.70 48.78 48.62 48.73 183,158 -0.04(-0.09%)
Sep 16, 2019 48.87 48.87 48.70 48.77 331,353 +0.00(+0.00%)
Sep 13, 2019 48.91 48.92 48.72 48.77 186,820 -0.11(-0.23%)
Sep 12, 2019 49.03 49.03 48.83 48.88 326,274 -0.14(-0.29%)
Sep 11, 2019 49.02 49.09 48.95 49.03 164,577 -0.04(-0.07%)
Sep 10, 2019 49.25 49.25 49.04 49.06 201,121 -0.13(-0.27%)
Sep 09, 2019 49.26 49.26 49.14 49.19 313,175 -0.11(-0.23%)
Sep 06, 2019 49.28 49.34 49.27 49.31 203,608 +0.02(+0.05%)
Sep 05, 2019 49.36 49.41 49.25 49.28 209,256 -0.15(-0.30%)
Sep 04, 2019 49.43 49.45 49.37 49.43 155,577 -0.03(-0.05%)
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.