First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
25.82
-0.06 (-0.25%)
Sep 4, 2026, 4:00 PM EDT - Market closed
FMNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.86 | 25.86 | 25.80 | 25.82 | 25.82 | -0.23% | 8,821 |
| Sep 3, 2026 | 25.90 | 25.95 | 25.83 | 25.88 | 25.88 | -0.11% | 9,380 |
| Sep 2, 2026 | 25.96 | 25.96 | 25.85 | 25.90 | 25.90 | -0.14% | 13,231 |
| Sep 1, 2026 | 25.96 | 26.00 | 25.94 | 25.94 | 25.94 | -0.12% | 1,343 |
| Aug 31, 2026 | 26.13 | 26.13 | 25.97 | 25.97 | 25.97 | -0.42% | 3,051 |
| Aug 28, 2026 | 26.16 | 26.16 | 26.08 | 26.08 | 26.08 | -0.35% | 5,239 |
| Aug 27, 2026 | 26.22 | 26.22 | 26.17 | 26.17 | 26.17 | -0.09% | 828 |
| Aug 26, 2026 | 26.31 | 26.31 | 26.16 | 26.20 | 26.20 | -0.16% | 4,079 |
| Aug 25, 2026 | 26.25 | 26.25 | 26.24 | 26.24 | 26.24 | 0.07% | 4,404 |
| Aug 24, 2026 | 26.13 | 26.24 | 26.13 | 26.22 | 26.22 | 0.15% | 10,111 |
| Aug 21, 2026 | 26.11 | 26.21 | 26.11 | 26.18 | 26.18 | -0.11% | 4,104 |
| Aug 20, 2026 | 26.25 | 26.30 | 26.25 | 26.30 | 26.21 | 0.13% | 4,476 |
| Aug 19, 2026 | 26.35 | 26.37 | 26.26 | 26.26 | 26.18 | -0.15% | 3,846 |
| Aug 18, 2026 | 26.40 | 26.40 | 26.28 | 26.30 | 26.21 | -0.32% | 3,448 |
| Aug 17, 2026 | 26.45 | 26.45 | 26.39 | 26.39 | 26.30 | -0.13% | 1,315 |
| Aug 14, 2026 | 26.48 | 26.53 | 26.40 | 26.42 | 26.33 | -0.45% | 5,147 |
| Aug 13, 2026 | 26.47 | 26.54 | 26.46 | 26.54 | 26.45 | 0.36% | 7,275 |
| Aug 12, 2026 | 26.46 | 26.46 | 26.45 | 26.45 | 26.36 | -0.05% | 205 |
| Aug 11, 2026 | 26.27 | 26.46 | 26.27 | 26.46 | 26.37 | 0.11% | 42,341 |
| Aug 10, 2026 | 26.42 | 26.43 | 26.42 | 26.43 | 26.34 | -0.10% | 2,134 |
| Aug 7, 2026 | 26.54 | 26.54 | 26.40 | 26.46 | 26.37 | 0.21% | 3,721 |
| Aug 6, 2026 | 26.49 | 26.49 | 26.40 | 26.40 | 26.31 | 0.13% | 2,525 |
| Aug 5, 2026 | 26.38 | 26.39 | 26.31 | 26.37 | 26.28 | 0.33% | 12,219 |
| Aug 4, 2026 | 26.30 | 26.35 | 26.28 | 26.28 | 26.20 | -0.06% | 2,526 |
| Aug 3, 2026 | 26.31 | 26.31 | 26.28 | 26.30 | 26.21 | 0.08% | 7,256 |
| Jul 31, 2026 | 26.34 | 26.34 | 26.22 | 26.28 | 26.19 | -0.12% | 7,506 |
| Jul 30, 2026 | 26.32 | 26.32 | 26.25 | 26.31 | 26.22 | -0.25% | 12,400 |
| Jul 29, 2026 | 26.37 | 26.40 | 26.37 | 26.37 | 26.29 | -0.07% | 385 |
| Jul 28, 2026 | 26.37 | 26.39 | 26.35 | 26.39 | 26.31 | 0.08% | 6,185 |
| Jul 27, 2026 | 26.50 | 26.50 | 26.37 | 26.37 | 26.28 | 0.30% | 8,353 |
| Jul 24, 2026 | 26.28 | 26.30 | 26.19 | 26.29 | 26.21 | 0.02% | 7,425 |
| Jul 23, 2026 | 26.30 | 26.30 | 26.29 | 26.29 | 26.20 | -0.73% | 333 |
| Jul 22, 2026 | 26.70 | 26.70 | 26.47 | 26.48 | 26.39 | -0.32% | 6,775 |
| Jul 21, 2026 | 26.58 | 26.60 | 26.56 | 26.56 | 26.48 | -0.04% | 2,389 |
| Jul 20, 2026 | 26.70 | 26.70 | 26.66 | 26.66 | 26.49 | -0.02% | 7,342 |
| Jul 17, 2026 | 26.68 | 26.70 | 26.58 | 26.66 | 26.49 | -0.15% | 14,797 |
| Jul 16, 2026 | 26.78 | 26.78 | 26.69 | 26.70 | 26.53 | -0.32% | 8,704 |
| Jul 15, 2026 | 26.79 | 26.81 | 26.75 | 26.79 | 26.62 | - | 18,489 |
| Jul 14, 2026 | 26.77 | 26.81 | 26.73 | 26.79 | 26.61 | 0.09% | 3,741 |
| Jul 13, 2026 | 26.78 | 26.78 | 26.68 | 26.76 | 26.59 | -0.21% | 16,541 |
| Jul 10, 2026 | 26.97 | 26.97 | 26.82 | 26.82 | 26.64 | 0.01% | 6,002 |
| Jul 9, 2026 | 26.82 | 26.90 | 26.81 | 26.81 | 26.64 | -0.16% | 1,911 |
| Jul 8, 2026 | 27.09 | 27.09 | 26.83 | 26.86 | 26.68 | 0.04% | 6,429 |
| Jul 7, 2026 | 27.12 | 27.12 | 26.78 | 26.85 | 26.67 | -0.20% | 2,178 |
| Jul 6, 2026 | 26.95 | 26.95 | 26.84 | 26.90 | 26.73 | - | 15,330 |
| Jul 2, 2026 | 26.98 | 26.98 | 26.89 | 26.90 | 26.73 | 0.02% | 4,096 |
| Jul 1, 2026 | 26.89 | 26.90 | 26.89 | 26.90 | 26.72 | -0.02% | 3,016 |
| Jun 30, 2026 | 27.04 | 27.04 | 26.87 | 26.90 | 26.73 | 0.13% | 8,256 |
| Jun 29, 2026 | 26.88 | 26.91 | 26.80 | 26.87 | 26.69 | 0.15% | 9,020 |
| Jun 26, 2026 | 26.82 | 26.87 | 26.70 | 26.83 | 26.65 | 0.06% | 14,711 |