Skip to main content
First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
26.83
-0.04 (-0.15%)
Nov 21, 2024, 9:30 AM EST - Market open

FMNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.9226.9526.9226.9526.95-0.41%457
Nov 19, 202427.0627.0627.0627.0627.060.49%281
Nov 18, 202426.8526.9326.8526.9326.93-0.01%280
Nov 15, 202426.8926.9926.8926.9326.93-0.05%3,308
Nov 14, 202427.0227.0326.9426.9426.94-0.01%2,560
Nov 13, 202426.9626.9626.9526.9526.950.10%261
Nov 12, 202426.9526.9526.9226.9226.92-0.14%427
Nov 11, 202426.9827.0026.9526.9626.96-0.06%20,296
Nov 8, 202426.8726.9826.8226.9726.970.77%7,728
Nov 7, 202426.6926.7726.6926.7726.770.51%203
Nov 6, 202426.7726.7726.6326.6326.63-1.17%14,312
Nov 5, 202426.9526.9526.9526.9526.950.07%38
Nov 4, 202426.8426.9326.8326.9326.930.34%1,155
Nov 1, 202426.9426.9426.8426.8426.84-0.06%1,265
Oct 31, 202426.8926.8926.8326.8526.850.09%417
Oct 30, 202426.8926.8926.8326.8326.83-1,230
Oct 29, 202426.8826.8926.8326.8326.83-0.19%572
Oct 28, 202426.8026.8826.8026.8826.880.15%113
Oct 25, 202426.9526.9526.8426.8426.840.32%362
Oct 24, 202426.7126.7526.7026.7526.75-0.11%4,909
Oct 23, 202426.8826.8826.7526.7826.78-0.65%2,167
Oct 22, 202426.9626.9626.9126.9626.96-0.44%2,000
Oct 21, 202427.0727.0827.0627.0827.00-0.20%308
Oct 18, 202427.1627.1627.1327.1327.050.02%199
Oct 17, 202427.1327.1727.1327.1327.050.02%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, 202427.1027.1027.0627.0726.99-0.19%671
Oct 11, 202427.1027.1527.1027.1227.040.04%2,302
Oct 10, 202427.1427.1427.1027.1127.03-0.04%1,974
Oct 9, 202427.1827.1827.1227.1227.04-0.22%313
Oct 8, 202427.1827.1827.1827.1827.10-0.07%672
Oct 7, 202427.3027.3027.1827.2027.12-0.21%1,972
Oct 4, 202427.3427.3427.2227.2627.18-0.32%5,725
Oct 3, 202427.4327.4327.3427.3427.26-0.07%914
Oct 2, 202427.4127.4127.3527.3627.280.11%678
Oct 1, 202427.3927.3927.3427.3427.250.02%724
Sep 30, 202427.3327.3527.3227.3327.25-1,469
Sep 27, 202427.2627.3327.2627.3327.250.35%2,129
Sep 26, 202427.3027.3027.2427.2427.15-0.29%459
Sep 25, 202427.3827.3827.3027.3227.15-0.10%1,583
Sep 24, 202427.2427.3427.2427.3427.18-0.18%4,336
Sep 23, 202427.2827.3927.2827.3927.230.48%875
Sep 20, 202427.2827.3727.2627.2627.10-0.37%2,906
Sep 19, 202427.3427.3627.3427.3627.200.17%303
Sep 18, 202427.3127.3127.3127.3127.15-0.28%28
Sep 17, 202427.3627.3927.3627.3927.230.20%694
Sep 16, 202427.2927.3427.2927.3427.170.07%612
Sep 13, 202427.2727.3627.2527.3227.150.08%3,008
Sep 12, 202427.3327.3327.2827.2927.130.15%5,279
Sep 11, 202427.2927.3027.2527.2527.090.07%2,864
Sep 10, 202427.2627.2627.1427.2327.07-0.11%7,799
Sep 9, 202427.2427.2627.2427.2627.100.18%1,361
Sep 6, 202427.2627.2627.2127.2127.050.35%334
Sep 5, 202427.0827.1227.0827.1226.96-0.03%1,377
Sep 4, 202427.1827.1927.1327.1326.970.17%2,010
Sep 3, 202427.0827.0827.0827.0826.920.24%6
Aug 30, 202427.0527.0527.0127.0126.86-0.04%170
Aug 29, 202427.0727.0727.0327.0326.87-0.04%445
Aug 28, 202427.0627.0927.0427.0426.88-0.07%8,082
Aug 27, 202427.0727.0927.0327.0626.90-0.07%895
Aug 26, 202427.0827.0827.0827.0826.92-0.02%633
Aug 23, 202427.0827.0827.0827.0826.920.41%1
Aug 22, 202427.0627.0626.9726.9726.81-0.31%1,309
Aug 21, 202427.0127.0527.0127.0526.89-0.25%2,410
Aug 20, 202427.1627.1727.0827.1226.880.17%6,006
Aug 19, 202427.0827.0827.0827.0826.84-0.20%91
Aug 16, 202427.0527.1427.0527.1326.890.37%324
Aug 15, 202427.1127.1126.9627.0326.79-0.24%339
Aug 14, 202427.1027.1027.1027.1026.860.08%3
Aug 13, 202427.1327.1427.0727.0726.840.09%629
Aug 12, 202427.0927.1127.0527.0526.810.13%581
Aug 9, 202427.0227.0227.0227.0226.780.09%3
Aug 8, 202426.9926.9926.9926.9926.75-0.52%139
Aug 7, 202427.2027.2027.1327.1326.89-0.17%551
Aug 6, 202427.1827.2527.1827.1826.94-0.17%7,067
Aug 5, 202427.3127.3127.1927.2226.980.18%2,092
Aug 2, 202427.1027.1727.1027.1726.930.45%872
Aug 1, 202426.9627.0526.9627.0526.810.45%835
Jul 31, 202426.8626.9726.8626.9326.690.14%2,309
Jul 30, 202426.9326.9526.8826.8926.65-0.19%9,301
Jul 29, 202426.9526.9526.9426.9426.700.30%504
Jul 26, 202426.8826.8826.8626.8626.62-0.22%2,976
Jul 25, 202426.8626.9426.8626.9226.680.41%562
Jul 24, 202426.8126.8126.8126.8126.57-0.04%1,257
Jul 23, 202426.9026.9026.8226.8226.58-0.56%1,309
Jul 22, 202427.0027.0326.9626.9726.650.11%1,140
Jul 19, 202426.9826.9826.9426.9426.62-0.13%438
Jul 18, 202427.0127.0126.9826.9826.66-0.13%545
Jul 17, 202426.9727.0126.9727.0126.690.13%433
Jul 16, 202427.0127.0226.9426.9826.66-0.02%4,593
Jul 15, 202426.9526.9826.9326.9826.660.09%1,675
Jul 12, 202426.9626.9626.9626.9626.640.07%2
Jul 11, 202426.9426.9426.9426.9426.620.19%2
Jul 10, 202426.8926.8926.8926.8926.570.04%248
Jul 9, 202426.8926.8926.8026.8826.560.06%689
Jul 8, 202426.8626.8626.8626.8626.54-1,261
Jul 5, 202426.8026.8626.8026.8626.540.24%331
Jul 3, 202426.7426.8026.7426.8026.480.33%126
Jul 2, 202426.7226.7226.6826.7126.390.29%2,042