NasdaqGM - Nasdaq Real Time Price USD

First Trust Managed Municipal ETF (FMB)

50.97 +0.03 (+0.06%)
As of 1:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 50.98 51.04 50.97 50.97 50.97 71,663
Apr 18, 2024 50.91 50.96 50.87 50.94 50.94 116,200
Apr 17, 2024 50.82 50.99 50.82 50.97 50.97 129,000
Apr 16, 2024 50.88 50.93 50.83 50.87 50.87 175,900
Apr 15, 2024 50.92 50.99 50.87 50.92 50.92 177,000
Apr 12, 2024 50.97 51.08 50.97 51.01 51.01 131,200
Apr 11, 2024 50.74 50.93 50.74 50.90 50.90 251,000
Apr 10, 2024 50.99 50.99 50.76 50.77 50.77 160,300
Apr 9, 2024 51.05 51.13 51.05 51.10 51.10 225,700
Apr 8, 2024 51.05 51.05 50.94 50.98 50.98 179,600
Apr 5, 2024 50.96 51.06 50.96 50.99 50.99 94,200
Apr 4, 2024 51.11 51.13 50.96 51.11 51.11 70,900
Apr 3, 2024 50.99 51.06 50.93 51.04 51.04 119,000
Apr 2, 2024 51.29 51.29 51.08 51.10 51.10 179,900
Apr 1, 2024 51.39 51.39 51.18 51.24 51.24 139,000
Mar 28, 2024 51.33 51.42 51.33 51.36 51.36 127,200
Mar 27, 2024 51.31 51.40 51.30 51.40 51.40 146,100
Mar 26, 2024 51.45 51.45 51.36 51.41 51.41 110,600
Mar 25, 2024 51.47 51.47 51.40 51.42 51.42 128,300
Mar 22, 2024 51.53 51.53 51.46 51.46 51.46 170,400
Mar 21, 2024 0.14 Dividend
Mar 21, 2024 51.47 51.47 51.37 51.38 51.38 115,300
Mar 20, 2024 51.60 51.60 51.47 51.54 51.41 83,800
Mar 19, 2024 51.63 51.63 51.52 51.57 51.43 101,400
Mar 18, 2024 51.54 51.56 51.50 51.53 51.40 269,700
Mar 15, 2024 51.50 51.56 51.48 51.52 51.39 200,200
Mar 14, 2024 51.64 51.64 51.46 51.54 51.41 92,700
Mar 13, 2024 51.58 51.65 51.58 51.59 51.45 106,000
Mar 12, 2024 51.53 51.58 51.53 51.58 51.44 95,000
Mar 11, 2024 51.69 51.69 51.60 51.65 51.51 118,100
Mar 8, 2024 51.66 51.67 51.61 51.67 51.53 87,200
Mar 7, 2024 51.63 51.65 51.58 51.64 51.50 85,600
Mar 6, 2024 51.46 51.59 51.46 51.56 51.42 150,800
Mar 5, 2024 51.44 51.60 51.44 51.56 51.42 159,200
Mar 4, 2024 51.49 51.49 51.34 51.42 51.29 99,200
Mar 1, 2024 51.46 51.56 51.39 51.53 51.40 109,100
Feb 29, 2024 51.47 51.51 51.45 51.49 51.36 138,100
Feb 28, 2024 51.45 51.45 51.38 51.45 51.32 91,900
Feb 27, 2024 51.42 51.43 51.34 51.36 51.23 122,800
Feb 26, 2024 51.46 51.47 51.32 51.36 51.23 117,800
Feb 23, 2024 51.33 51.49 51.33 51.48 51.35 181,500
Feb 22, 2024 51.42 51.42 51.30 51.36 51.23 257,800
Feb 21, 2024 0.14 Dividend
Feb 21, 2024 51.40 51.43 51.31 51.35 51.22 245,800
Feb 20, 2024 51.51 51.53 51.41 51.47 51.20 172,400
Feb 16, 2024 51.36 51.44 51.32 51.44 51.17 97,500
Feb 15, 2024 51.44 51.52 51.36 51.44 51.17 131,000
Feb 14, 2024 51.32 51.42 51.26 51.36 51.09 112,300
Feb 13, 2024 51.32 51.32 51.18 51.18 50.91 183,200
Feb 12, 2024 51.42 51.51 51.42 51.43 51.16 164,000
Feb 9, 2024 51.32 51.44 51.32 51.36 51.09 155,500
Feb 8, 2024 51.32 51.40 51.31 51.40 51.13 219,000
Feb 7, 2024 51.40 51.44 51.35 51.38 51.11 186,400
Feb 6, 2024 51.36 51.46 51.32 51.41 51.14 105,600
Feb 5, 2024 51.49 51.49 51.25 51.27 51.00 269,200
Feb 2, 2024 51.44 51.52 51.44 51.49 51.22 115,500
Feb 1, 2024 51.58 51.77 51.58 51.73 51.46 233,400
Jan 31, 2024 51.45 51.62 51.44 51.52 51.25 324,300
Jan 30, 2024 51.35 51.44 51.26 51.38 51.11 170,000
Jan 29, 2024 51.28 51.38 51.21 51.34 51.07 308,500
Jan 26, 2024 51.17 51.18 51.07 51.17 50.90 115,100
Jan 25, 2024 51.20 51.20 51.10 51.17 50.90 234,300
Jan 24, 2024 51.19 51.20 51.00 51.00 50.73 265,500
Jan 23, 2024 0.14 Dividend
Jan 23, 2024 51.16 51.16 51.07 51.13 50.86 167,700
Jan 22, 2024 51.37 51.37 51.31 51.36 50.96 136,900
Jan 19, 2024 51.46 51.46 51.27 51.35 50.95 215,100
Jan 18, 2024 51.53 51.53 51.35 51.37 50.97 187,900
Jan 17, 2024 51.58 51.58 51.44 51.45 51.05 107,800
Jan 16, 2024 51.67 51.67 51.51 51.60 51.19 157,500
Jan 12, 2024 51.73 51.75 51.64 51.74 51.33 177,800
Jan 11, 2024 51.58 51.71 51.51 51.68 51.27 294,900
Jan 10, 2024 51.67 51.69 51.51 51.55 51.15 221,300
Jan 9, 2024 51.68 51.72 51.62 51.64 51.23 230,000
Jan 8, 2024 51.61 51.75 51.55 51.68 51.28 211,800
Jan 5, 2024 51.64 51.64 51.53 51.55 51.15 156,100
Jan 4, 2024 51.59 51.62 51.48 51.62 51.21 213,200
Jan 3, 2024 51.54 51.69 51.53 51.69 51.28 145,300
Jan 2, 2024 51.59 51.63 51.52 51.58 51.18 306,300
Dec 29, 2023 51.55 51.68 51.50 51.67 51.26 246,400
Dec 28, 2023 51.62 51.64 51.53 51.61 51.20 357,100
Dec 27, 2023 51.60 51.69 51.52 51.69 51.28 223,500
Dec 26, 2023 51.46 51.55 51.44 51.47 51.07 159,700
Dec 22, 2023 0.13 Dividend
Dec 22, 2023 51.52 51.58 51.50 51.50 51.10 229,400
Dec 21, 2023 51.65 51.67 51.54 51.66 51.12 352,500
Dec 20, 2023 51.52 51.62 51.47 51.62 51.08 188,600
Dec 19, 2023 51.41 51.50 51.40 51.46 50.92 165,900
Dec 18, 2023 51.50 51.50 51.37 51.45 50.91 275,700
Dec 15, 2023 51.40 51.54 51.35 51.37 50.84 346,900
Dec 14, 2023 51.36 51.52 51.29 51.51 50.97 219,900
Dec 13, 2023 50.99 51.23 50.88 51.19 50.66 371,400
Dec 12, 2023 50.90 50.97 50.89 50.96 50.43 188,800
Dec 11, 2023 50.95 50.98 50.84 50.98 50.45 246,900
Dec 8, 2023 50.93 50.93 50.85 50.89 50.36 171,500
Dec 7, 2023 50.94 50.99 50.86 50.93 50.40 202,100
Dec 6, 2023 50.79 50.97 50.78 50.85 50.32 363,800
Dec 5, 2023 50.69 50.89 50.69 50.84 50.31 247,600
Dec 4, 2023 50.64 50.72 50.56 50.66 50.13 325,600
Dec 1, 2023 50.53 50.77 50.50 50.77 50.24 322,000
Nov 30, 2023 50.56 50.56 50.40 50.47 49.94 228,000
Nov 29, 2023 50.28 50.58 50.28 50.58 50.05 325,700
Nov 28, 2023 50.08 50.18 50.08 50.08 49.56 187,200
Nov 27, 2023 50.07 50.07 49.97 50.05 49.53 340,800
Nov 24, 2023 49.97 49.97 49.85 49.91 49.39 83,700
Nov 22, 2023 49.97 49.98 49.87 49.97 49.45 193,100
Nov 21, 2023 0.13 Dividend
Nov 21, 2023 49.86 49.88 49.78 49.83 49.31 187,200
Nov 20, 2023 49.79 49.96 49.76 49.91 49.26 387,800
Nov 17, 2023 49.75 49.82 49.70 49.82 49.18 239,400
Nov 16, 2023 49.61 49.83 49.57 49.76 49.12 207,000
Nov 15, 2023 49.56 49.63 49.39 49.61 48.97 266,900
Nov 14, 2023 49.68 49.72 49.63 49.65 49.00 234,300
Nov 13, 2023 49.16 49.34 49.16 49.33 48.69 373,900
Nov 10, 2023 49.27 49.30 49.19 49.27 48.63 194,000
Nov 9, 2023 49.24 49.28 49.04 49.06 48.43 324,900
Nov 8, 2023 49.07 49.28 49.05 49.22 48.58 288,300
Nov 7, 2023 49.09 49.19 48.96 49.19 48.55 586,700
Nov 6, 2023 48.84 48.91 48.82 48.89 48.26 346,700
Nov 3, 2023 48.94 49.15 48.91 48.91 48.28 775,100
Nov 2, 2023 48.61 48.68 48.57 48.65 48.02 530,900
Nov 1, 2023 48.17 48.34 48.10 48.33 47.70 302,700
Oct 31, 2023 48.15 48.17 48.08 48.08 47.46 323,800
Oct 30, 2023 48.14 48.22 48.08 48.14 47.52 331,900
Oct 27, 2023 48.23 48.26 48.17 48.23 47.61 363,700
Oct 26, 2023 48.26 48.34 48.20 48.26 47.64 709,000
Oct 25, 2023 48.21 48.23 48.12 48.13 47.51 711,500
Oct 24, 2023 0.13 Dividend
Oct 24, 2023 48.33 48.40 48.25 48.32 47.69 239,900
Oct 23, 2023 48.42 48.49 48.35 48.44 47.68 454,900
Oct 20, 2023 48.45 48.49 48.36 48.43 47.67 279,200
Oct 19, 2023 48.49 48.58 48.36 48.38 47.63 240,800
Oct 18, 2023 48.57 48.67 48.51 48.60 47.84 318,400
Oct 17, 2023 48.89 48.89 48.59 48.59 47.83 257,800
Oct 16, 2023 49.09 49.09 48.78 48.84 48.08 219,300
Oct 13, 2023 49.24 49.24 49.02 49.07 48.31 184,600
Oct 12, 2023 49.18 49.18 48.90 48.94 48.18 148,400
Oct 11, 2023 49.05 49.15 48.94 49.12 48.36 242,000
Oct 10, 2023 48.69 48.84 48.67 48.75 47.99 147,600
Oct 9, 2023 48.59 48.75 48.55 48.71 47.95 156,300
Oct 6, 2023 48.46 48.57 48.34 48.52 47.77 174,700
Oct 5, 2023 48.68 48.77 48.67 48.74 47.98 160,300
Oct 4, 2023 48.62 48.72 48.57 48.68 47.92 216,400
Oct 3, 2023 48.73 48.74 48.54 48.55 47.80 196,000
Oct 2, 2023 48.85 48.88 48.65 48.71 47.95 385,500
Sep 29, 2023 48.91 48.99 48.83 48.88 48.12 383,200
Sep 28, 2023 49.01 49.04 48.78 48.81 48.05 279,700
Sep 27, 2023 49.11 49.12 48.99 49.07 48.31 186,200
Sep 26, 2023 49.08 49.12 49.00 49.07 48.31 384,100
Sep 25, 2023 49.31 49.33 49.11 49.15 48.39 345,400
Sep 22, 2023 0.13 Dividend
Sep 22, 2023 49.53 49.56 49.41 49.50 48.73 226,100
Sep 21, 2023 49.58 49.69 49.57 49.63 48.73 154,300
Sep 20, 2023 49.98 50.01 49.91 49.95 49.05 141,900
Sep 19, 2023 49.96 50.00 49.90 49.92 49.02 237,600
Sep 18, 2023 50.02 50.05 49.91 50.01 49.11 207,100
Sep 15, 2023 49.96 50.01 49.93 49.94 49.04 126,700
Sep 14, 2023 50.02 50.03 49.95 49.96 49.06 167,000
Sep 13, 2023 50.01 50.15 50.01 50.12 49.21 157,100
Sep 12, 2023 50.03 50.07 49.97 50.02 49.12 150,300
Sep 11, 2023 49.98 50.07 49.98 50.07 49.16 172,800
Sep 8, 2023 49.99 50.06 49.94 50.02 49.12 94,900
Sep 7, 2023 49.92 50.02 49.87 49.90 49.00 122,600
Sep 6, 2023 50.07 50.07 49.92 50.01 49.11 141,700
Sep 5, 2023 50.04 50.10 49.99 49.99 49.09 154,500
Sep 1, 2023 50.10 50.15 49.99 50.06 49.15 84,600
Aug 31, 2023 50.07 50.16 50.03 50.03 49.12 84,400
Aug 30, 2023 50.05 50.14 49.93 50.06 49.15 124,400
Aug 29, 2023 49.99 50.16 49.96 50.13 49.22 158,900
Aug 28, 2023 49.94 50.05 49.83 49.93 49.03 116,900
Aug 25, 2023 49.99 49.99 49.82 49.95 49.05 98,700
Aug 24, 2023 49.93 50.04 49.90 49.97 49.07 177,600
Aug 23, 2023 50.03 50.09 49.96 50.07 49.16 145,500
Aug 22, 2023 0.13 Dividend
Aug 22, 2023 50.01 50.01 49.90 49.90 49.00 120,300
Aug 21, 2023 50.20 50.21 49.98 50.07 49.04 178,000
Aug 18, 2023 50.14 50.23 50.12 50.13 49.10 464,300
Aug 17, 2023 50.33 50.33 50.16 50.17 49.14 159,000
Aug 16, 2023 50.39 50.44 50.29 50.31 49.27 127,400
Aug 15, 2023 50.39 50.45 50.34 50.42 49.38 131,900
Aug 14, 2023 50.39 50.40 50.22 50.40 49.36 114,500
Aug 11, 2023 50.31 50.36 50.21 50.28 49.25 66,300
Aug 10, 2023 50.46 50.47 50.32 50.36 49.33 110,900
Aug 9, 2023 50.44 50.44 50.34 50.38 49.34 99,500
Aug 8, 2023 50.20 50.36 50.20 50.31 49.27 239,300
Aug 7, 2023 50.30 50.30 50.21 50.24 49.21 94,500
Aug 4, 2023 50.19 50.38 50.19 50.38 49.34 269,500
Aug 3, 2023 50.23 50.23 50.08 50.11 49.08 213,600
Aug 2, 2023 50.57 50.57 50.33 50.48 49.44 142,900
Aug 1, 2023 50.59 50.65 50.51 50.60 49.56 150,500
Jul 31, 2023 50.69 50.73 50.60 50.69 49.65 122,200
Jul 28, 2023 50.73 50.79 50.62 50.65 49.61 139,100
Jul 27, 2023 50.76 50.82 50.67 50.69 49.65 137,300
Jul 26, 2023 50.85 50.91 50.81 50.81 49.76 231,500
Jul 25, 2023 50.82 50.86 50.76 50.83 49.78 127,800
Jul 24, 2023 50.92 50.92 50.84 50.88 49.83 277,200
Jul 21, 2023 0.13 Dividend
Jul 21, 2023 50.89 50.89 50.80 50.84 49.79 149,100
Jul 20, 2023 50.96 50.99 50.86 50.92 49.75 241,700
Jul 19, 2023 50.97 50.99 50.92 50.98 49.80 121,400
Jul 18, 2023 50.87 50.91 50.83 50.88 49.71 223,200
Jul 17, 2023 50.81 50.81 50.69 50.78 49.61 152,000
Jul 14, 2023 50.80 50.80 50.68 50.70 49.53 142,800
Jul 13, 2023 50.72 50.81 50.70 50.79 49.62 247,100
Jul 12, 2023 50.70 50.74 50.63 50.67 49.50 216,700
Jul 11, 2023 50.58 50.63 50.52 50.60 49.43 153,700
Jul 10, 2023 50.46 50.58 50.46 50.49 49.33 128,700
Jul 7, 2023 50.49 50.60 50.48 50.58 49.41 147,300
Jul 6, 2023 50.51 50.59 50.44 50.48 49.32 141,900
Jul 5, 2023 50.72 50.72 50.61 50.68 49.51 174,900
Jul 3, 2023 50.73 50.76 50.65 50.71 49.54 40,900
Jun 30, 2023 50.73 50.73 50.60 50.68 49.51 101,300
Jun 29, 2023 50.73 50.73 50.54 50.61 49.44 168,800
Jun 28, 2023 50.79 50.79 50.66 50.77 49.60 119,900
Jun 27, 2023 0.13 Dividend
Jun 27, 2023 50.72 50.74 50.63 50.69 49.52 236,500
Jun 26, 2023 50.78 50.85 50.78 50.78 49.48 79,400
Jun 23, 2023 50.84 50.91 50.80 50.84 49.54 141,300
Jun 22, 2023 50.73 50.75 50.66 50.66 49.37 453,800
Jun 21, 2023 50.73 50.79 50.63 50.77 49.47 176,000
Jun 20, 2023 50.64 50.75 50.64 50.71 49.42 191,200
Jun 16, 2023 50.64 50.67 50.58 50.62 49.33 115,900
Jun 15, 2023 50.66 50.70 50.60 50.69 49.39 94,400
Jun 14, 2023 50.53 50.72 50.52 50.58 49.29 72,700
Jun 13, 2023 50.53 50.56 50.47 50.48 49.19 160,900
Jun 12, 2023 50.51 50.55 50.42 50.55 49.26 94,000
Jun 9, 2023 50.45 50.53 50.44 50.52 49.23 84,900
Jun 8, 2023 50.48 50.58 50.42 50.55 49.26 105,300
Jun 7, 2023 50.54 50.54 50.37 50.37 49.08 294,300
Jun 6, 2023 50.51 50.56 50.45 50.54 49.25 245,100
Jun 5, 2023 50.34 50.50 50.31 50.44 49.15 139,700
Jun 2, 2023 50.39 50.43 50.30 50.38 49.09 159,800
Jun 1, 2023 50.46 50.49 50.41 50.44 49.15 184,400
May 31, 2023 50.38 50.40 50.27 50.32 49.04 162,600
May 30, 2023 50.09 50.33 50.08 50.33 49.05 88,700
May 26, 2023 50.00 50.12 50.00 50.10 48.83 104,100
May 25, 2023 49.86 50.04 49.85 49.98 48.71 78,400
May 24, 2023 49.97 49.97 49.84 49.86 48.59 229,700
May 23, 2023 0.13 Dividend
May 23, 2023 50.11 50.15 49.97 50.00 48.72 199,300
May 22, 2023 50.35 50.35 50.22 50.24 48.83 258,900
May 19, 2023 50.44 50.45 50.28 50.32 48.91 171,400
May 18, 2023 50.74 50.74 50.46 50.51 49.10 164,600
May 17, 2023 50.87 50.87 50.73 50.76 49.34 289,600
May 16, 2023 50.85 50.86 50.77 50.84 49.42 178,100
May 15, 2023 50.88 50.90 50.82 50.89 49.46 157,000
May 12, 2023 50.93 50.97 50.88 50.89 49.46 182,500
May 11, 2023 50.95 51.03 50.95 50.97 49.54 88,100
May 10, 2023 50.94 50.99 50.93 50.98 49.55 139,700
May 9, 2023 50.90 50.92 50.86 50.88 49.45 194,200
May 8, 2023 50.85 50.85 50.80 50.85 49.43 141,900
May 5, 2023 50.91 50.91 50.81 50.90 49.47 161,700
May 4, 2023 50.79 50.94 50.79 50.88 49.45 183,900
May 3, 2023 50.79 50.87 50.74 50.83 49.41 229,900
May 2, 2023 50.77 50.85 50.65 50.77 49.35 184,600
May 1, 2023 50.67 50.73 50.57 50.57 49.15 351,500
Apr 28, 2023 50.75 50.85 50.75 50.81 49.39 119,300
Apr 27, 2023 50.71 50.72 50.61 50.70 49.28 122,000
Apr 26, 2023 50.86 50.87 50.67 50.76 49.34 123,900
Apr 25, 2023 50.75 50.88 50.75 50.85 49.43 196,400
Apr 24, 2023 50.62 50.74 50.62 50.70 49.28 160,800
Apr 21, 2023 0.13 Dividend
Apr 21, 2023 50.60 50.72 50.54 50.59 49.17 102,100
Apr 20, 2023 50.77 50.86 50.70 50.77 49.22 213,100
Apr 19, 2023 50.73 50.73 50.64 50.70 49.15 143,600

Related Tickers