First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
25.91
+0.16 (0.60%)
Aug 1, 2025, 4:00 PM - Market closed
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.84 | 25.94 | 25.82 | 25.91 | 25.91 | 0.60% | 2,409 |
| Jul 31, 2025 | 25.75 | 25.75 | 25.70 | 25.75 | 25.75 | 0.12% | 972 |
| Jul 30, 2025 | 25.74 | 25.74 | 25.68 | 25.72 | 25.72 | - | 1,475 |
| Jul 29, 2025 | 25.69 | 25.73 | 25.68 | 25.72 | 25.72 | 0.12% | 8,388 |
| Jul 28, 2025 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | 0.04% | 1,739 |
| Jul 25, 2025 | 25.73 | 25.73 | 25.68 | 25.68 | 25.68 | 0.06% | 2,259 |
| Jul 24, 2025 | 25.68 | 25.69 | 25.67 | 25.67 | 25.67 | 0.04% | 11,605 |
| Jul 23, 2025 | 25.61 | 25.70 | 25.61 | 25.66 | 25.66 | -0.12% | 2,041 |
| Jul 22, 2025 | 25.73 | 25.73 | 25.62 | 25.69 | 25.69 | -0.27% | 6,373 |
| Jul 21, 2025 | 25.74 | 25.76 | 25.72 | 25.76 | 25.67 | 0.09% | 1,102 |
| Jul 18, 2025 | 25.80 | 25.80 | 25.68 | 25.73 | 25.65 | -0.07% | 2,920 |
| Jul 17, 2025 | 25.73 | 25.75 | 25.72 | 25.75 | 25.67 | -0.37% | 2,415 |
| Jul 16, 2025 | 25.92 | 25.92 | 25.85 | 25.85 | 25.76 | -0.15% | 505 |
| Jul 15, 2025 | 25.92 | 25.94 | 25.89 | 25.89 | 25.80 | -0.15% | 1,039 |
| Jul 14, 2025 | 25.92 | 25.93 | 25.92 | 25.93 | 25.84 | -0.08% | 685 |
| Jul 11, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.86 | -0.23% | 10 |
| Jul 10, 2025 | 25.98 | 26.01 | 25.98 | 26.01 | 25.92 | - | 2,478 |
| Jul 9, 2025 | 25.97 | 26.01 | 25.94 | 26.01 | 25.92 | 0.08% | 3,985 |
| Jul 8, 2025 | 26.03 | 26.03 | 25.99 | 25.99 | 25.90 | -0.02% | 424 |
| Jul 7, 2025 | 26.03 | 26.03 | 25.95 | 25.99 | 25.91 | 0.08% | 4,255 |
| Jul 3, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.89 | -0.04% | 100 |
| Jul 2, 2025 | 25.94 | 25.98 | 25.92 | 25.98 | 25.90 | -0.06% | 8,951 |
| Jul 1, 2025 | 25.88 | 26.03 | 25.88 | 26.00 | 25.91 | 0.10% | 9,569 |
| Jun 30, 2025 | 25.90 | 25.98 | 25.90 | 25.97 | 25.89 | 0.24% | 1,739 |
| Jun 27, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.83 | 0.03% | 305 |
| Jun 26, 2025 | 25.86 | 25.95 | 25.86 | 25.90 | 25.82 | -0.28% | 1,469 |
| Jun 25, 2025 | 26.00 | 26.01 | 25.97 | 25.97 | 25.81 | -0.11% | 548 |
| Jun 24, 2025 | 26.00 | 26.04 | 25.98 | 26.00 | 25.84 | 0.16% | 713 |
| Jun 23, 2025 | 26.00 | 26.02 | 25.96 | 25.96 | 25.80 | -0.15% | 1,225 |
| Jun 20, 2025 | 25.91 | 26.00 | 25.91 | 26.00 | 25.84 | 0.25% | 1,225 |
| Jun 18, 2025 | 26.00 | 26.00 | 25.93 | 25.93 | 25.77 | -0.07% | 5,255 |
| Jun 17, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.79 | 0.20% | 27 |
| Jun 16, 2025 | 25.96 | 25.96 | 25.90 | 25.90 | 25.74 | -0.04% | 973 |
| Jun 13, 2025 | 25.91 | 25.91 | 25.90 | 25.91 | 25.75 | 0.02% | 1,586 |
| Jun 12, 2025 | 25.96 | 25.96 | 25.82 | 25.91 | 25.74 | 0.12% | 1,028 |
| Jun 11, 2025 | 25.94 | 25.94 | 25.81 | 25.88 | 25.71 | 0.04% | 2,716 |
| Jun 10, 2025 | 25.91 | 25.92 | 25.87 | 25.87 | 25.70 | 0.04% | 3,869 |
| Jun 9, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.69 | 0.27% | 43 |
| Jun 6, 2025 | 25.81 | 25.81 | 25.79 | 25.79 | 25.62 | -0.29% | 4,307 |
| Jun 5, 2025 | 25.86 | 25.86 | 25.79 | 25.86 | 25.70 | 0.01% | 3,622 |
| Jun 4, 2025 | 25.96 | 25.96 | 25.84 | 25.86 | 25.70 | 0.22% | 495 |
| Jun 3, 2025 | 25.82 | 25.82 | 25.53 | 25.80 | 25.64 | -0.14% | 3,240 |
| Jun 2, 2025 | 25.89 | 25.92 | 25.78 | 25.84 | 25.67 | -0.31% | 688 |
| May 30, 2025 | 25.90 | 25.92 | 25.83 | 25.92 | 25.75 | 0.07% | 3,543 |
| May 29, 2025 | 25.88 | 25.90 | 25.88 | 25.90 | 25.74 | 0.12% | 1,055 |
| May 28, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.70 | -0.08% | 322 |
| May 27, 2025 | 25.92 | 25.92 | 25.89 | 25.89 | 25.72 | 0.19% | 235 |
| May 23, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.67 | -0.09% | 3,194 |
| May 22, 2025 | 25.77 | 25.86 | 25.77 | 25.86 | 25.70 | 0.26% | 1,815 |
| May 21, 2025 | 26.00 | 26.00 | 25.79 | 25.79 | 25.63 | -0.90% | 11,116 |