Managed Municipal ETF FT (NQ: FMB )

51.36 -0.04 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.77 51.77 51.71 51.75 123,220 +0.02(+0.04%)
Nov 27, 2020 51.72 51.75 51.72 51.73 34,691 +0.02(+0.03%)
Nov 25, 2020 51.71 51.72 51.69 51.71 209,999 +0.02(+0.04%)
Nov 24, 2020 51.60 51.71 51.60 51.70 86,140 -0.01(-0.01%)
Nov 23, 2020 51.66 51.71 51.66 51.70 101,869 +0.02(+0.04%)
Nov 20, 2020 51.68 51.69 51.66 51.68 107,751 +0.06(+0.12%)
Nov 19, 2020 51.47 51.62 51.47 51.62 180,466 +0.16(+0.30%)
Nov 18, 2020 51.43 51.47 51.40 51.46 150,912 +0.05(+0.09%)
Nov 17, 2020 51.40 51.43 51.34 51.42 90,773 +0.09(+0.18%)
Nov 16, 2020 51.32 51.34 51.29 51.33 89,872 +0.02(+0.04%)
Nov 13, 2020 51.29 51.32 51.23 51.31 125,727 +0.06(+0.13%)
Nov 12, 2020 51.15 51.26 51.13 51.24 83,760 +0.06(+0.13%)
Nov 11, 2020 51.15 51.22 51.14 51.18 99,097 +0.02(+0.04%)
Nov 10, 2020 51.04 51.18 51.04 51.16 188,810 +0.05(+0.11%)
Nov 09, 2020 51.18 51.18 51.04 51.11 220,700 -0.07(-0.14%)
Nov 06, 2020 51.13 51.20 51.11 51.18 122,023 +0.06(+0.13%)
Nov 05, 2020 51.14 51.17 51.09 51.12 123,765 -0.04(-0.07%)
Nov 04, 2020 50.97 51.16 50.97 51.15 165,664 +0.30(+0.58%)
Nov 03, 2020 50.86 50.88 50.80 50.86 107,434 +0.03(+0.05%)
Nov 02, 2020 50.83 50.90 50.80 50.83 75,035 -0.03(-0.05%)
Oct 30, 2020 50.87 50.88 50.82 50.86 89,774 +0.04(+0.07%)
Oct 29, 2020 50.87 50.89 50.80 50.82 393,290 -0.05(-0.10%)
Oct 28, 2020 50.86 50.90 50.85 50.87 246,607 -0.01(-0.03%)
Oct 27, 2020 50.83 50.90 50.80 50.89 92,374 +0.06(+0.13%)
Oct 26, 2020 50.79 50.85 50.79 50.82 113,008 +0.00(+0.00%)
Oct 23, 2020 50.78 50.84 50.77 50.82 63,735 +0.02(+0.04%)
Oct 22, 2020 50.79 50.84 50.76 50.80 97,911 +0.05(+0.09%)
Oct 21, 2020 50.81 50.82 50.74 50.76 92,862 -0.01(-0.01%)
Oct 20, 2020 50.80 50.88 50.76 50.76 88,719 -0.07(-0.14%)
Oct 19, 2020 50.87 50.87 50.82 50.84 238,781 -0.02(-0.04%)
Oct 16, 2020 50.86 50.87 50.81 50.86 97,254 +0.02(+0.04%)
Oct 15, 2020 50.85 50.87 50.80 50.84 103,357 +0.01(+0.02%)
Oct 14, 2020 50.83 50.84 50.80 50.83 183,129 +0.01(+0.01%)
Oct 13, 2020 50.76 50.84 50.76 50.82 87,172 +0.03(+0.06%)
Oct 12, 2020 50.79 50.83 50.76 50.79 67,551 +0.05(+0.09%)
Oct 09, 2020 50.75 50.80 50.71 50.75 135,893 -0.01(-0.02%)
Oct 08, 2020 50.79 50.79 50.74 50.75 82,414 -0.03(-0.07%)
Oct 07, 2020 50.76 50.85 50.75 50.79 96,085 -0.09(-0.17%)
Oct 06, 2020 50.96 50.96 50.84 50.87 148,838 -0.03(-0.05%)
Oct 05, 2020 50.95 50.97 50.87 50.90 97,418 -0.04(-0.07%)
Oct 02, 2020 50.96 50.97 50.89 50.94 113,408 +0.00(+0.00%)
Oct 01, 2020 50.96 50.98 50.89 50.94 321,263 -0.00(-0.01%)
Sep 30, 2020 51.03 51.03 50.92 50.94 156,198 -0.09(-0.18%)
Sep 29, 2020 51.05 51.08 51.01 51.03 132,361 +0.01(+0.02%)
Sep 28, 2020 50.99 51.06 50.98 51.03 131,083 -0.00(-0.01%)
Sep 25, 2020 51.04 51.05 51.00 51.03 119,084 -0.01(-0.02%)
Sep 24, 2020 51.07 51.08 51.02 51.04 129,514 -0.01(-0.02%)
Sep 23, 2020 51.04 51.06 51.02 51.05 140,252 +0.02(+0.04%)
Sep 22, 2020 51.04 51.06 50.98 51.03 110,496 +0.01(+0.02%)
Sep 21, 2020 51.05 51.05 50.97 51.02 244,273 +0.00(+0.00%)
Sep 18, 2020 51.01 51.03 50.97 51.02 99,291 +0.00(+0.01%)
Sep 17, 2020 51.03 51.04 50.95 51.01 119,647 -0.01(-0.03%)
Sep 16, 2020 51.03 51.04 50.95 51.03 93,196 +0.01(+0.03%)
Sep 15, 2020 50.95 51.03 50.95 51.01 122,989 +0.02(+0.04%)
Sep 14, 2020 51.02 51.03 50.95 51.00 89,172 +0.01(+0.01%)
Sep 11, 2020 51.01 51.02 50.95 50.99 102,353 +0.01(+0.02%)
Sep 10, 2020 50.95 51.03 50.95 50.98 152,845 -0.01(-0.02%)
Sep 09, 2020 51.02 51.02 50.94 50.99 129,042 -0.01(-0.02%)
Sep 08, 2020 50.95 51.03 50.93 51.00 72,579 +0.02(+0.04%)
Sep 04, 2020 50.90 50.99 50.90 50.98 86,607 +0.01(+0.03%)
Sep 03, 2020 50.98 50.99 50.90 50.97 198,476 +0.02(+0.04%)
Sep 02, 2020 50.98 50.99 50.88 50.95 105,058 -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.