Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.83
+0.01 (0.02%)
Oct 31, 2024, 11:22 AM EDT - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.8926.8926.8326.8526.850.11%417
Oct 30, 202426.8926.8926.8226.8226.82-1,230
Oct 29, 202426.8826.8926.8226.8226.82-0.22%600
Oct 28, 202426.8026.8826.8026.8826.880.15%113
Oct 25, 202426.9526.9526.8426.8426.840.34%400
Oct 24, 202426.7126.7526.7026.7526.75-0.11%4,909
Oct 23, 202426.8826.8826.7526.7826.78-0.67%2,200
Oct 22, 202426.9626.9626.9126.9626.96-0.44%2,000
Oct 21, 202427.0727.0827.0627.0826.99-0.18%309
Oct 18, 202427.1627.1627.1327.1327.05-364
Oct 17, 202427.1327.1727.1327.1327.040.04%1,543
Oct 16, 202427.1327.1727.1227.1227.040.04%1,343
Oct 15, 202427.1827.1827.1127.1127.030.15%1,349
Oct 14, 202427.1027.1027.0627.0726.99-0.18%700
Oct 11, 202427.1027.1527.1027.1227.040.04%2,302
Oct 10, 202427.1427.1427.1027.1127.03-0.04%2,000
Oct 9, 202427.1827.1827.1227.1227.04-0.22%313
Oct 8, 202427.1827.1827.1827.1827.10-0.07%700
Oct 7, 202427.3027.3027.1827.2027.12-0.22%2,000
Oct 4, 202427.3427.3427.2227.2627.18-0.29%5,725
Oct 3, 202427.4327.4327.3427.3427.26-0.07%914
Oct 2, 202427.4127.4127.3527.3627.280.07%700
Oct 1, 202427.3927.3927.3427.3427.250.04%724
Sep 30, 202427.3327.3527.3227.3327.25-1,500
Sep 27, 202427.2627.3327.2627.3327.250.33%2,129
Sep 26, 202427.3027.3027.2427.2427.15-0.29%500
Sep 25, 202427.3827.3827.3027.3227.15-0.07%1,600
Sep 24, 202427.2427.3427.2427.3427.18-0.18%4,336
Sep 23, 202427.2827.3927.2827.3927.310.48%900
Sep 20, 202427.2827.3727.2627.2627.18-0.37%2,906
Sep 19, 202427.3427.3627.3427.3627.280.18%303
Sep 18, 202427.3127.3127.3127.3127.23-0.29%100
Sep 17, 202427.3627.3927.3627.3927.310.18%700
Sep 16, 202427.2927.3427.2927.3427.250.07%612
Sep 13, 202427.2727.3627.2527.3227.240.11%3,008
Sep 12, 202427.3327.3327.2827.2927.210.15%5,300
Sep 11, 202427.2927.3027.2527.2527.170.07%2,900
Sep 10, 202427.2627.2627.1427.2327.15-0.11%7,800
Sep 9, 202427.2427.2627.2427.2627.180.18%1,400
Sep 6, 202427.2627.2627.2127.2127.130.33%334
Sep 5, 202427.0827.1227.0827.1227.04-0.04%1,400
Sep 4, 202427.1827.1927.1327.1327.050.18%2,010
Sep 3, 202427.0827.0827.0827.0827.000.26%100
Aug 30, 202427.0527.0527.0127.0126.93-0.07%200
Aug 29, 202427.0727.0727.0327.0326.95-0.04%445
Aug 28, 202427.0627.0927.0427.0426.96-0.07%8,100
Aug 27, 202427.0727.0927.0327.0627.06-0.07%900
Aug 26, 202427.0827.0827.0827.0827.08-633
Aug 23, 202427.0827.0827.0827.0827.080.41%100
Aug 22, 202427.0627.0626.9726.9726.97-0.30%1,309
Aug 21, 202427.0127.0527.0127.0527.05-0.26%2,410
Aug 20, 202427.1627.1727.0827.1227.040.15%6,006
Aug 19, 202427.0827.0827.0827.0827.00-0.18%100
Aug 16, 202427.0527.1427.0527.1327.050.37%324
Aug 15, 202427.1127.1126.9627.0326.95-0.26%339
Aug 14, 202427.1027.1027.1027.1027.020.11%100
Aug 13, 202427.1327.1427.0727.0726.990.07%629
Aug 12, 202427.0927.1127.0527.0526.970.11%600
Aug 9, 202427.0227.0227.0227.0226.940.11%100
Aug 8, 202426.9926.9926.9926.9926.91-0.52%139
Aug 7, 202427.2027.2027.1327.1327.05-0.18%600
Aug 6, 202427.1827.2527.1827.1827.09-0.15%7,100
Aug 5, 202427.3127.3127.1927.2227.140.18%2,100
Aug 2, 202427.1027.1727.1027.1727.090.44%900
Aug 1, 202426.9627.0526.9627.0526.970.45%835
Jul 31, 202426.8626.9726.8626.9326.850.15%2,309
Jul 30, 202426.9326.9526.8826.8926.81-0.19%9,301
Jul 29, 202426.9526.9526.9426.9426.860.30%504
Jul 26, 202426.8826.8826.8626.8626.78-0.22%3,000
Jul 25, 202426.8626.9426.8626.9226.840.41%600
Jul 24, 202426.8126.8126.8126.8126.73-0.04%1,300
Jul 23, 202426.9026.9026.8226.8226.74-0.56%1,309
Jul 22, 202427.0027.0326.9626.9726.810.11%1,140
Jul 19, 202426.9826.9826.9426.9426.86-0.11%438
Jul 18, 202427.0127.0126.9726.9726.89-0.15%545
Jul 17, 202426.9727.0126.9727.0126.930.11%433
Jul 16, 202427.0127.0226.9426.9826.89-4,593
Jul 15, 202426.9526.9826.9326.9826.900.19%1,675
Jul 11, 202426.9326.9326.9326.9326.860.19%2
Jul 10, 202426.8926.8926.8826.8826.810.04%248
Jul 9, 202426.8926.8926.8026.8726.800.04%689
Jul 8, 202426.8626.8626.8626.8626.78-1,261
Jul 5, 202426.8026.8626.8026.8626.780.22%331
Jul 3, 202426.7426.8026.7426.8026.720.34%126
Jul 2, 202426.7226.7226.6826.7126.630.30%2,042
Jul 1, 202426.7426.7526.6226.6326.55-0.60%8,070
Jun 28, 202426.8326.8326.7026.7926.710.15%3,492
Jun 27, 202426.7326.7826.7326.7526.67-0.37%8,714
Jun 26, 202426.8526.8526.8526.8526.69-0.26%12
Jun 25, 202426.8626.9226.8626.9226.760.15%374
Jun 24, 202426.9226.9326.8726.8826.80-0.07%1,544
Jun 21, 202426.8826.9426.8226.9026.81-0.04%2,155
Jun 20, 202426.9426.9426.9126.9126.82-0.11%151
Jun 18, 202426.8726.9426.8726.9426.860.30%342
Jun 17, 202426.8526.8626.8526.8626.78-0.19%987
Jun 14, 202426.8926.9626.8426.9126.830.11%484
Jun 13, 202426.8826.8826.8826.8826.800.30%1,468
Jun 12, 202426.7326.8626.7326.8026.720.45%2,451
Jun 11, 202426.6526.6826.6526.6826.600.19%2,179
Jun 10, 202426.7026.7026.6326.6326.56-0.15%713