S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQI
First Trust Managed Municipal ETF (FMB)
First Trust Managed Municipal ETF (FMB) Historical

FMB First Trust Managed Municipal ETF

41,600,002.00

41,599,950.84 (81,312,182.44%)

May 20 2024 - Closed

Delayed by 15 minutes

FMB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	51.1143	-0.04	-0.08%	51.1584	51.1688	51.1143	0
May 17 2024	51.1561	-0.06	-0.11%	51.2151	51.2152	51.1553	0
May 16 2024	51.2137	-0.02	-0.04%	51.2363	51.2452	51.2128	0
May 15 2024	51.2339	0.05	0.10%	51.1852	51.2339	51.1852	0
May 14 2024	51.1845	0.02	0.04%	51.166	51.1856	51.1623	0
May 13 2024	51.1621	0.03	0.06%	51.1455	51.1687	51.1455	0
May 10 2024	51.1328	-0.03	-0.06%	51.1744	51.1747	51.1319	0
May 09 2024	51.1635	-0.01	-0.01%	51.1684	51.1771	51.1563	0
May 08 2024	51.1711	0.04	0.08%	51.1566	51.1786	51.1558	0
May 07 2024	51.1304	0.14	0.27%	51.06	51.1333	51.06	0
May 06 2024	50.9949	0.08	0.15%	50.9518	50.9949	50.9516	0
May 03 2024	50.9189	0.13	0.26%	50.8308	50.9194	50.8303	0
May 02 2024	50.785	0.03	0.06%	50.7877	50.7996	50.7826	0
May 01 2024	50.7552	0.04	0.08%	50.7248	50.7556	50.7045	0
Apr 30 2024	50.7158	-0.01	-0.02%	50.7146	50.7331	50.712	0
Apr 29 2024	50.7275	0.07	0.13%	50.6917	50.7329	50.6911	0
Apr 26 2024	50.6617	0.00	-0.01%	50.6803	50.6803	50.6577	0
Apr 25 2024	50.6658	-0.12	-0.24%	50.7645	50.7652	50.6658	0
Apr 24 2024	50.79	-0.15	-0.30%	50.8184	50.822	50.7816	0
Apr 23 2024	50.9424	0.00	0.01%	50.9397	50.9531	50.9153	0
Apr 22 2024	50.9385	0.02	0.04%	50.936	50.9468	50.9104	0
Apr 19 2024	50.9178	0.01	0.02%	50.9353	50.9385	50.9159	0
Apr 18 2024	50.9092	0.00	0.00%	50.912	50.912	50.8946	0
Apr 17 2024	50.9078	0.00	0.00%	50.8723	50.9154	50.8723	0
Apr 16 2024	50.9063	-0.10	-0.20%	51.0141	51.0141	50.9063	0
Apr 15 2024	51.0079	-0.02	-0.04%	51.0511	51.0515	51.0011	0
Apr 12 2024	51.0271	0.08	0.16%	50.9692	51.0272	50.9692	0
Apr 11 2024	50.9472	0.02	0.05%	50.9182	50.9472	50.9165	0
Apr 10 2024	50.9227	-0.13	-0.25%	51.0434	51.0434	50.9159	0
Apr 09 2024	51.0529	0.06	0.12%	50.9935	51.0529	50.9935	0
Apr 08 2024	50.9897	-0.03	-0.05%	51.0354	51.0354	50.9652	0
Apr 05 2024	51.0155	-0.02	-0.05%	51.0471	51.0471	51.0016	0
Apr 04 2024	51.0394	0.05	0.09%	50.9983	51.0464	50.9955	0
Apr 03 2024	50.994	-0.07	-0.13%	51.0385	51.039	50.9861	0
Apr 02 2024	51.062	-0.24	-0.47%	51.2463	51.2464	51.0519	0
Apr 01 2024	51.3006	0.00	0.00%	51.3171	51.3236	51.2978	0
Mar 28 2024	51.3016	0.01	0.03%	51.2873	51.3016	51.2834	0
Mar 27 2024	51.2881	0.00	-0.01%	51.2931	51.2931	51.2716	0
Mar 26 2024	51.2916	-0.08	-0.16%	51.3813	51.3813	51.291	0
Mar 25 2024	51.3733	0.02	0.03%	51.372	51.3764	51.368	0
Mar 22 2024	51.3562	-0.10	-0.19%	51.3477	51.3709	51.3477	0
Mar 21 2024	51.4548	0.01	0.01%	51.471	51.474	51.454	0
Mar 20 2024	51.4485	-0.04	-0.07%	51.4916	51.4988	51.4483	0
Mar 19 2024	51.487	0.00	-0.01%	51.4977	51.4996	51.4869	0
Mar 18 2024	51.4899	-0.01	-0.02%	51.516	51.516	51.4899	0
Mar 15 2024	51.5016	-0.02	-0.04%	51.5272	51.5272	51.4955	0
Mar 14 2024	51.5222	-0.09	-0.17%	51.6113	51.6113	51.5203	0
Mar 13 2024	51.6095	0.00	0.00%	51.6156	51.621	51.5981	0
Mar 12 2024	51.6091	0.01	0.03%	51.6055	51.6158	51.5892	0
Mar 11 2024	51.5954	0.03	0.05%	51.585	51.5984	51.5804	0
Mar 08 2024	51.5703	0.01	0.03%	51.5613	51.5703	51.5543	0
Mar 07 2024	51.5565	0.06	0.12%	51.5338	51.5565	51.5338	0
Mar 06 2024	51.4936	0.02	0.05%	51.4655	51.4938	51.4655	0
Mar 05 2024	51.4703	0.06	0.12%	51.4113	51.4703	51.4109	0
Mar 04 2024	51.4102	0.00	0.01%	51.4148	51.4162	51.4021	0
Mar 01 2024	51.4069	0.01	0.02%	51.3916	51.4069	51.3841	0
Feb 29 2024	51.394	0.02	0.04%	51.3764	51.3973	51.3722	0
Feb 28 2024	51.3721	0.02	0.04%	51.3577	51.3859	51.3574	0
Feb 27 2024	51.3515	0.01	0.03%	51.3479	51.3523	51.3382	0
Feb 26 2024	51.3367	0.01	0.02%	51.3428	51.354	51.3331	0
Feb 23 2024	51.3284	0.04	0.08%	51.3052	51.3296	51.3001	0
Feb 22 2024	51.288	-0.17	-0.33%	51.318	51.3183	51.2875	0
Feb 21 2024	51.4571	0.04	0.07%	51.4163	51.4585	51.4161	0

First Trust Managed Muni...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions