First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.74
+0.02 (0.07%)
Feb 21, 2025, 3:32 PM EST - Market closed

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.7726.8026.7426.7426.74-0.23%1,535
Feb 20, 202526.8026.8126.7526.8026.720.29%788
Feb 19, 202526.6826.7226.6826.7226.640.15%3,409
Feb 18, 202526.6926.6926.6826.6826.60-0.15%1,534
Feb 14, 202526.7726.8126.7226.7226.640.21%5,161
Feb 13, 202526.6626.6726.6626.6726.580.21%1,994
Feb 12, 202526.6126.6126.6126.6126.53-0.56%6
Feb 11, 202526.8226.8226.7626.7626.68-0.06%404
Feb 10, 202526.8426.8526.7826.7826.69-0.07%1,340
Feb 7, 202526.8426.8426.8026.8026.71-0.07%230
Feb 6, 202526.8226.8226.8226.8226.730.19%942
Feb 5, 202526.7926.8126.7726.7726.680.18%1,010
Feb 4, 202526.7626.7626.7226.7226.640.10%247
Feb 3, 202526.6026.7126.6026.6926.610.10%3,870
Jan 31, 202526.7626.7626.6426.6626.58-0.13%1,906
Jan 30, 202526.7426.7526.7026.7026.620.18%1,128
Jan 29, 202526.7226.7226.6526.6526.57-0.09%770
Jan 28, 202526.6726.6826.6526.6726.59-0.04%4,193
Jan 27, 202526.6726.7126.6726.6926.600.38%886
Jan 24, 202526.5926.5926.5926.5926.51-0.04%623
Jan 23, 202526.6126.6126.6026.6026.52-0.02%623
Jan 22, 202526.6026.6026.5426.6026.52-0.24%4,524
Jan 21, 202526.6726.6726.6726.6726.500.28%114
Jan 17, 202526.6626.6626.5326.5926.430.13%2,419
Jan 16, 202526.4826.5626.4826.5626.390.08%6,255
Jan 15, 202526.5326.5426.5326.5426.380.34%5,084
Jan 14, 202526.4526.4526.4526.4526.29-0.08%76
Jan 13, 202526.4426.4826.4426.4726.31-0.25%2,768
Jan 10, 202526.5526.5526.5326.5326.37-0.41%1,268
Jan 8, 202526.6026.7326.5826.6426.48-0.17%7,140
Jan 7, 202526.7826.7826.6326.6926.52-0.11%1,858
Jan 6, 202526.7226.7226.7226.7226.550.09%8
Jan 3, 202526.6426.6926.6426.6926.53-357
Jan 2, 202526.7726.7826.6926.6926.530.15%2,824
Dec 31, 202426.7426.7426.6026.6526.49-0.05%5,352
Dec 30, 202426.7226.7326.5926.6626.500.16%16,389
Dec 27, 202426.6326.6326.6026.6226.460.01%6,271
Dec 26, 202426.5226.6226.5226.6226.460.10%5,764
Dec 24, 202426.5426.5926.5326.5926.430.11%1,512
Dec 23, 202426.5526.5726.5226.5626.40-0.08%9,639
Dec 20, 202426.6426.6626.5126.5826.420.15%14,293
Dec 19, 202426.6826.6826.5226.5426.38-0.73%2,751
Dec 18, 202426.8626.8626.7426.7426.57-0.39%1,257
Dec 17, 202426.9026.9426.8426.8426.68-0.35%8,362
Dec 16, 202426.9026.9626.9026.9426.770.10%3,097
Dec 13, 202426.9226.9726.8626.9126.75-0.70%6,962
Dec 12, 202427.2627.2627.0527.1026.86-0.44%26,635
Dec 11, 202427.2927.2927.1827.2226.980.07%6,005
Dec 10, 202427.2227.2227.2027.2026.96-0.15%961
Dec 9, 202427.2427.2427.2427.2427.000.04%-
Dec 6, 202427.3227.3227.2327.2326.99-0.07%1,879
Dec 5, 202427.2527.2527.2527.2527.010.04%235
Dec 4, 202427.1927.2427.1927.2427.000.24%205
Dec 3, 202427.1927.1927.1727.1826.930.17%1,720
Dec 2, 202427.1327.1327.1327.1326.890.04%23
Nov 29, 202427.1927.1927.1227.1226.880.14%802
Nov 27, 202427.0127.0827.0127.0826.840.27%1,343
Nov 26, 202427.0327.0327.0127.0126.770.04%705
Nov 25, 202427.0527.0526.9827.0026.760.45%2,025
Nov 22, 202426.8826.8826.8826.8826.64-0.06%3
Nov 21, 202426.8326.9026.8326.9026.65-0.20%1,566
Nov 20, 202426.9226.9526.9226.9526.63-0.41%457
Nov 19, 202427.0627.0627.0627.0626.740.49%281
Nov 18, 202426.8526.9326.8526.9326.61-0.01%280
Nov 15, 202426.8926.9926.8926.9326.61-0.05%3,308
Nov 14, 202427.0227.0326.9426.9426.62-0.01%2,560
Nov 13, 202426.9626.9626.9526.9526.620.10%261
Nov 12, 202426.9526.9526.9226.9226.60-0.14%427
Nov 11, 202426.9827.0026.9526.9626.63-0.06%20,296
Nov 8, 202426.8726.9826.8226.9726.650.77%7,728
Nov 7, 202426.6926.7726.6926.7726.450.51%203
Nov 6, 202426.7726.7726.6326.6326.31-1.17%14,312
Nov 5, 202426.9526.9526.9526.9526.620.07%38
Nov 4, 202426.8426.9326.8326.9326.610.34%1,155
Nov 1, 202426.9426.9426.8426.8426.52-0.06%1,265
Oct 31, 202426.8926.8926.8326.8526.530.09%417
Oct 30, 202426.8926.8926.8326.8326.51-1,230
Oct 29, 202426.8826.8926.8326.8326.51-0.19%572
Oct 28, 202426.8026.8826.8026.8826.550.15%113
Oct 25, 202426.9526.9526.8426.8426.520.32%362
Oct 24, 202426.7126.7526.7026.7526.43-0.11%4,909
Oct 23, 202426.8826.8826.7526.7826.46-0.65%2,167
Oct 22, 202426.9626.9626.9126.9626.63-0.44%2,000
Oct 21, 202427.0727.0827.0627.0826.67-0.20%308
Oct 18, 202427.1627.1627.1327.1326.730.02%199
Oct 17, 202427.1327.1727.1327.1326.720.02%1,543
Oct 16, 202427.1327.1727.1227.1226.720.04%1,343
Oct 15, 202427.1827.1827.1127.1126.710.15%1,349
Oct 14, 202427.1027.1027.0627.0726.67-0.19%671
Oct 11, 202427.1027.1527.1027.1226.720.04%2,302
Oct 10, 202427.1427.1427.1027.1126.71-0.04%1,974
Oct 9, 202427.1827.1827.1227.1226.72-0.22%313
Oct 8, 202427.1827.1827.1827.1826.78-0.07%672
Oct 7, 202427.3027.3027.1827.2026.80-0.21%1,972
Oct 4, 202427.3427.3427.2227.2626.85-0.32%5,725
Oct 3, 202427.4327.4327.3427.3426.94-0.07%914
Oct 2, 202427.4127.4127.3527.3626.960.11%678
Oct 1, 202427.3927.3927.3427.3426.930.02%724
Sep 30, 202427.3327.3527.3227.3326.92-1,469
Sep 27, 202427.2627.3327.2627.3326.920.35%2,129