First Trust Municipal High Income ETF (FMHI)
NASDAQ: FMHI · Real-Time Price · USD
48.76
+0.04 (0.09%)
Nov 21, 2024, 12:09 PM EST - Market open

FMHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202448.8349.0048.7648.8848.88-0.06%154,401
Nov 19, 202448.8649.0248.8648.9148.91-0.08%255,570
Nov 18, 202448.9448.9548.8348.9548.950.43%39,982
Nov 15, 202448.7248.8048.7148.7448.74-0.03%156,786
Nov 14, 202448.8048.8248.7348.7548.750.11%95,816
Nov 13, 202448.8348.8448.7048.7048.70-0.02%38,586
Nov 12, 202448.8048.8448.6148.7148.71-0.14%464,555
Nov 11, 202448.7948.8048.7048.7848.78-0.08%59,176
Nov 8, 202448.6248.8548.5848.8248.820.92%68,081
Nov 7, 202448.2648.4548.2548.3848.380.25%55,591
Nov 6, 202448.3948.3948.2248.2648.26-1.30%95,201
Nov 5, 202448.7248.9048.7248.8948.890.16%39,005
Nov 4, 202448.8148.8248.7248.8148.810.49%37,197
Nov 1, 202448.8048.8048.5748.5748.57-0.06%39,000
Oct 31, 202448.6448.6648.5648.6048.60-0.10%60,180
Oct 30, 202448.6448.6648.5448.6548.650.08%120,608
Oct 29, 202448.5848.6648.5348.6148.610.07%95,296
Oct 28, 202448.5648.6648.5548.5848.58-0.16%62,048
Oct 25, 202448.6948.7048.5848.6648.660.08%199,669
Oct 24, 202448.5048.6248.4148.6248.620.31%86,918
Oct 23, 202448.7348.7348.3948.4748.47-0.74%89,570
Oct 22, 202448.9248.9448.7748.8348.83-0.51%44,007
Oct 21, 202449.2049.2349.0449.0848.91-0.33%104,486
Oct 18, 202449.2249.2749.1549.2449.080.04%42,977
Oct 17, 202449.1849.2349.1549.2249.060.02%55,135
Oct 16, 202449.2449.2549.1749.2149.05-40,658
Oct 15, 202449.1549.2249.1449.2149.050.24%55,153
Oct 14, 202449.1049.1749.0149.0948.93-0.12%46,741
Oct 11, 202449.1349.1749.0449.1548.990.04%23,251
Oct 10, 202449.1349.1549.0349.1348.97-59,131
Oct 9, 202449.1249.1448.9649.1348.97-0.08%77,569
Oct 8, 202449.1149.2149.0949.1749.010.12%218,935
Oct 7, 202449.2349.3149.1049.1148.95-0.37%114,876
Oct 4, 202449.3649.3649.2149.2949.13-0.36%66,846
Oct 3, 202449.4649.5149.3249.4749.310.02%130,150
Oct 2, 202449.4249.4849.3449.4649.30-0.02%50,322
Oct 1, 202449.4849.5149.3849.4749.310.14%103,639
Sep 30, 202449.4049.4249.3249.4049.240.02%91,574
Sep 27, 202449.3249.4149.2449.3949.230.18%94,043
Sep 26, 202449.2349.3249.1949.3049.14-0.12%51,747
Sep 25, 202449.3949.4749.3149.3649.03-0.14%43,673
Sep 24, 202449.3249.4449.3249.4349.100.10%36,239
Sep 23, 202449.3749.4449.3349.3849.05-0.08%244,460
Sep 20, 202449.3549.4349.3149.4249.090.16%40,022
Sep 19, 202449.3049.4249.2849.3449.01-0.18%76,247
Sep 18, 202449.4349.4549.3549.4349.10-51,515
Sep 17, 202449.4249.4849.3649.4349.100.04%56,920
Sep 16, 202449.4249.4349.3549.4149.080.18%54,537
Sep 13, 202449.3049.3949.2149.3248.990.02%85,305
Sep 12, 202449.4049.4049.2349.3148.98-0.06%86,694
Sep 11, 202449.3649.3849.2549.3449.010.16%61,718
Sep 10, 202449.2349.3449.2149.2648.930.04%90,098
Sep 9, 202449.2349.2849.1649.2448.910.06%64,079
Sep 6, 202449.2849.2949.1549.2148.890.12%49,496
Sep 5, 202449.0549.1549.0349.1548.830.16%46,579
Sep 4, 202449.0149.1549.0049.0748.750.06%45,819
Sep 3, 202449.4449.4448.9749.0448.720.29%93,396
Aug 30, 202448.8448.9348.8248.9048.58-0.02%94,971
Aug 29, 202448.7848.9348.7648.9148.590.08%56,705
Aug 28, 202448.8948.9048.8248.8748.55-0.04%74,251
Aug 27, 202448.9048.9248.8248.8948.57-0.14%76,297
Aug 26, 202449.0649.2648.9048.9648.64-0.04%67,593
Aug 23, 202448.8749.0948.8648.9848.660.20%169,463
Aug 22, 202448.9348.9448.8148.8848.56-0.16%92,328
Aug 21, 202448.8849.0148.8848.9648.64-0.22%107,141
Aug 20, 202449.0249.0849.0149.0748.580.22%196,777
Aug 19, 202448.9649.1148.9248.9648.48-0.10%76,823
Aug 16, 202448.9449.0148.9349.0148.52-0.10%33,243
Aug 15, 202449.1249.1248.9349.0648.57-0.16%71,774
Aug 14, 202449.1449.1549.0949.1448.65-68,171
Aug 13, 202449.1449.1549.0049.1448.650.29%34,526
Aug 12, 202448.9449.0148.8849.0048.520.16%28,329
Aug 9, 202448.9249.0248.9048.9248.44-58,821
Aug 8, 202449.0249.0248.9048.9248.44-0.20%36,058
Aug 7, 202449.2549.2548.9449.0248.53-0.55%53,919
Aug 6, 202449.3649.3649.1749.2948.80-0.14%104,283
Aug 5, 202449.4749.4749.2549.3648.870.20%285,290
Aug 2, 202449.2649.2749.1349.2648.770.61%61,395
Aug 1, 202448.7948.9648.7948.9648.480.29%53,953
Jul 31, 202448.8248.8248.6848.8248.340.12%79,052
Jul 30, 202448.7548.7848.6448.7648.280.02%49,841
Jul 29, 202448.8448.8448.6648.7548.270.14%49,479
Jul 26, 202448.7448.7448.6048.6848.200.08%76,844
Jul 25, 202448.5148.6548.5148.6448.160.27%41,143
Jul 24, 202448.7848.7848.5048.5148.03-0.21%58,037
Jul 23, 202449.3249.3248.5548.6148.13-0.16%23,419
Jul 22, 202448.7248.8548.6748.6948.05-0.13%33,336
Jul 19, 202448.8648.8748.7048.7648.110.01%35,184
Jul 18, 202448.6548.8348.6148.7548.11-0.16%40,906
Jul 17, 202448.9148.9148.7248.8348.190.18%67,878
Jul 16, 202448.6648.7948.6648.7448.100.10%53,397
Jul 15, 202448.7448.7448.6148.6948.05-0.14%42,406
Jul 12, 202448.8848.8848.6948.7648.120.25%36,104
Jul 11, 202448.6348.7748.6348.6448.000.23%41,431
Jul 10, 202448.5148.6048.5148.5347.89-0.02%93,600
Jul 9, 202448.5048.5948.4848.5447.900.10%66,131
Jul 8, 202448.5148.6148.4748.4947.85-0.14%78,408
Jul 5, 202448.4648.6448.4648.5647.920.08%20,070
Jul 3, 202448.3948.5448.3848.5247.880.42%24,132
Jul 2, 202448.3548.4748.2948.3247.680.10%92,255