First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
19.99
+0.01 (0.05%)
Dec 3, 2024, 3:59 PM EST - Market closed
FSMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 20.02 | 20.02 | 19.97 | 19.99 | 19.99 | 0.05% | 149,521 |
| Dec 2, 2024 | 20.11 | 20.11 | 19.96 | 19.98 | 19.98 | 0.05% | 119,906 |
| Nov 29, 2024 | 20.01 | 20.01 | 19.96 | 19.97 | 19.97 | 0.05% | 20,230 |
| Nov 27, 2024 | 19.96 | 19.97 | 19.94 | 19.96 | 19.96 | 0.10% | 162,145 |
| Nov 26, 2024 | 19.93 | 19.94 | 19.92 | 19.94 | 19.94 | 0.03% | 54,330 |
| Nov 25, 2024 | 19.93 | 19.95 | 19.92 | 19.94 | 19.94 | 0.08% | 71,666 |
| Nov 22, 2024 | 19.92 | 19.93 | 19.91 | 19.92 | 19.92 | - | 71,535 |
| Nov 21, 2024 | 19.94 | 19.94 | 19.89 | 19.92 | 19.92 | -0.20% | 230,967 |
| Nov 20, 2024 | 19.94 | 19.98 | 19.94 | 19.96 | 19.91 | 0.08% | 49,489 |
| Nov 19, 2024 | 19.94 | 19.98 | 19.94 | 19.95 | 19.90 | -0.03% | 93,664 |
| Nov 18, 2024 | 19.96 | 19.96 | 19.92 | 19.95 | 19.90 | 0.15% | 201,244 |
| Nov 15, 2024 | 19.90 | 19.96 | 19.90 | 19.92 | 19.87 | -0.10% | 121,948 |
| Nov 14, 2024 | 19.95 | 19.95 | 19.91 | 19.94 | 19.89 | -0.05% | 75,570 |
| Nov 13, 2024 | 19.96 | 19.97 | 19.92 | 19.95 | 19.90 | 0.15% | 46,346 |
| Nov 12, 2024 | 19.93 | 19.93 | 19.91 | 19.92 | 19.87 | -0.10% | 35,192 |
| Nov 11, 2024 | 19.92 | 19.94 | 19.91 | 19.94 | 19.89 | - | 39,834 |
| Nov 8, 2024 | 19.91 | 19.94 | 19.90 | 19.94 | 19.89 | 0.25% | 38,761 |
| Nov 7, 2024 | 19.89 | 19.89 | 19.85 | 19.89 | 19.84 | 0.23% | 45,196 |
| Nov 6, 2024 | 19.87 | 19.87 | 19.83 | 19.85 | 19.80 | -0.45% | 47,079 |
| Nov 5, 2024 | 19.90 | 19.96 | 19.90 | 19.94 | 19.89 | 0.13% | 122,622 |
| Nov 4, 2024 | 19.92 | 19.92 | 19.90 | 19.91 | 19.86 | 0.10% | 64,353 |
| Nov 1, 2024 | 19.88 | 19.91 | 19.88 | 19.89 | 19.84 | 0.05% | 104,072 |
| Oct 31, 2024 | 19.88 | 19.90 | 19.87 | 19.88 | 19.83 | -0.10% | 74,896 |
| Oct 30, 2024 | 19.90 | 19.91 | 19.88 | 19.90 | 19.85 | 0.05% | 55,517 |
| Oct 29, 2024 | 19.88 | 19.90 | 19.86 | 19.89 | 19.84 | -0.03% | 113,229 |
| Oct 28, 2024 | 19.88 | 19.90 | 19.88 | 19.90 | 19.85 | 0.05% | 81,588 |
| Oct 25, 2024 | 19.87 | 19.91 | 19.87 | 19.89 | 19.84 | - | 80,221 |
| Oct 24, 2024 | 19.88 | 19.90 | 19.86 | 19.89 | 19.84 | 0.03% | 106,077 |
| Oct 23, 2024 | 19.95 | 19.95 | 19.86 | 19.88 | 19.83 | -0.25% | 123,361 |
| Oct 22, 2024 | 19.97 | 19.98 | 19.92 | 19.93 | 19.88 | -0.35% | 25,587 |
| Oct 21, 2024 | 20.00 | 20.03 | 19.99 | 20.00 | 19.90 | -0.15% | 37,625 |
| Oct 18, 2024 | 20.05 | 20.08 | 20.02 | 20.03 | 19.93 | 0.02% | 65,934 |
| Oct 17, 2024 | 20.02 | 20.04 | 19.98 | 20.03 | 19.93 | -0.01% | 70,999 |
| Oct 16, 2024 | 20.01 | 20.05 | 20.01 | 20.03 | 19.93 | 0.09% | 89,696 |
| Oct 15, 2024 | 20.02 | 20.02 | 20.00 | 20.01 | 19.91 | 0.10% | 61,240 |
| Oct 14, 2024 | 20.02 | 20.02 | 19.95 | 19.99 | 19.89 | -0.12% | 100,661 |
| Oct 11, 2024 | 20.00 | 20.02 | 20.00 | 20.02 | 19.92 | - | 46,272 |
| Oct 10, 2024 | 20.02 | 20.02 | 20.00 | 20.02 | 19.92 | -0.02% | 74,351 |
| Oct 9, 2024 | 20.05 | 20.05 | 20.00 | 20.02 | 19.92 | -0.05% | 177,032 |
| Oct 8, 2024 | 20.01 | 20.04 | 20.00 | 20.03 | 19.93 | 0.15% | 94,591 |
| Oct 7, 2024 | 20.01 | 20.02 | 20.00 | 20.00 | 19.90 | -0.05% | 210,608 |
| Oct 4, 2024 | 20.01 | 20.03 | 20.01 | 20.01 | 19.91 | -0.20% | 135,539 |
| Oct 3, 2024 | 20.06 | 20.06 | 20.04 | 20.05 | 19.95 | -0.05% | 82,533 |
| Oct 2, 2024 | 20.05 | 20.07 | 20.04 | 20.06 | 19.96 | 0.15% | 158,295 |
| Oct 1, 2024 | 20.02 | 20.07 | 20.02 | 20.03 | 19.93 | 0.10% | 227,757 |
| Sep 30, 2024 | 20.03 | 20.04 | 20.01 | 20.01 | 19.91 | -0.10% | 42,338 |
| Sep 27, 2024 | 20.02 | 20.05 | 20.01 | 20.03 | 19.93 | 0.20% | 70,732 |
| Sep 26, 2024 | 20.00 | 20.02 | 19.99 | 19.99 | 19.89 | -0.40% | 72,145 |
| Sep 25, 2024 | 20.07 | 20.08 | 20.05 | 20.07 | 19.92 | 0.05% | 99,668 |
| Sep 24, 2024 | 20.05 | 20.08 | 20.04 | 20.06 | 19.91 | 0.05% | 71,010 |
| Sep 23, 2024 | 20.05 | 20.07 | 20.04 | 20.05 | 19.90 | -0.05% | 59,653 |
| Sep 20, 2024 | 20.05 | 20.08 | 20.04 | 20.06 | 19.91 | 0.05% | 59,527 |
| Sep 19, 2024 | 20.05 | 20.06 | 20.04 | 20.05 | 19.90 | - | 63,729 |
| Sep 18, 2024 | 20.05 | 20.07 | 20.02 | 20.05 | 19.90 | - | 108,734 |
| Sep 17, 2024 | 20.06 | 20.06 | 20.05 | 20.05 | 19.90 | - | 42,208 |
| Sep 16, 2024 | 20.04 | 20.06 | 20.04 | 20.05 | 19.90 | 0.05% | 70,092 |
| Sep 13, 2024 | 20.05 | 20.06 | 20.04 | 20.04 | 19.89 | -0.05% | 42,852 |
| Sep 12, 2024 | 20.04 | 20.05 | 20.03 | 20.05 | 19.90 | 0.05% | 60,307 |
| Sep 11, 2024 | 20.03 | 20.06 | 20.03 | 20.04 | 19.89 | - | 70,561 |
| Sep 10, 2024 | 20.04 | 20.06 | 20.03 | 20.04 | 19.89 | 0.05% | 42,259 |
| Sep 9, 2024 | 20.02 | 20.03 | 20.01 | 20.03 | 19.88 | -0.05% | 38,119 |
| Sep 6, 2024 | 20.04 | 20.05 | 20.01 | 20.04 | 19.89 | 0.15% | 69,243 |
| Sep 5, 2024 | 20.01 | 20.02 | 20.00 | 20.01 | 19.86 | 0.15% | 173,682 |
| Sep 4, 2024 | 20.00 | 20.00 | 19.95 | 19.98 | 19.83 | -0.05% | 1,984,470 |
| Sep 3, 2024 | 20.00 | 20.01 | 19.98 | 19.99 | 19.84 | 0.05% | 78,223 |
| Aug 30, 2024 | 19.99 | 19.99 | 19.97 | 19.98 | 19.83 | -0.03% | 94,987 |
| Aug 29, 2024 | 19.99 | 20.00 | 19.97 | 19.99 | 19.84 | 0.03% | 210,283 |
| Aug 28, 2024 | 20.01 | 20.01 | 19.95 | 19.98 | 19.83 | - | 56,987 |
| Aug 27, 2024 | 19.98 | 19.99 | 19.96 | 19.98 | 19.83 | -0.05% | 109,782 |
| Aug 26, 2024 | 19.99 | 20.00 | 19.98 | 19.99 | 19.84 | -0.05% | 116,124 |
| Aug 23, 2024 | 19.99 | 20.00 | 19.95 | 20.00 | 19.85 | 0.15% | 87,484 |
| Aug 22, 2024 | 19.99 | 19.99 | 19.95 | 19.97 | 19.82 | 0.03% | 113,864 |
| Aug 21, 2024 | 19.95 | 19.98 | 19.94 | 19.97 | 19.82 | -0.13% | 232,437 |
| Aug 20, 2024 | 19.98 | 20.01 | 19.98 | 19.99 | 19.79 | 0.16% | 36,434 |
| Aug 19, 2024 | 19.96 | 19.99 | 19.96 | 19.96 | 19.76 | -0.10% | 76,819 |
| Aug 16, 2024 | 20.01 | 20.01 | 19.96 | 19.98 | 19.78 | - | 22,566 |
| Aug 15, 2024 | 19.98 | 19.98 | 19.96 | 19.98 | 19.78 | -0.05% | 42,306 |
| Aug 14, 2024 | 19.98 | 19.99 | 19.96 | 19.99 | 19.79 | - | 231,981 |
| Aug 13, 2024 | 19.96 | 19.99 | 19.95 | 19.99 | 19.79 | 0.05% | 35,765 |
| Aug 12, 2024 | 19.97 | 19.98 | 19.95 | 19.98 | 19.78 | 0.05% | 63,269 |
| Aug 9, 2024 | 19.96 | 19.97 | 19.91 | 19.97 | 19.77 | 0.10% | 81,496 |
| Aug 8, 2024 | 19.96 | 19.96 | 19.94 | 19.95 | 19.75 | -0.10% | 44,275 |
| Aug 7, 2024 | 19.98 | 19.98 | 19.96 | 19.97 | 19.77 | -0.05% | 70,324 |
| Aug 6, 2024 | 19.98 | 19.99 | 19.96 | 19.98 | 19.78 | 0.05% | 26,358 |
| Aug 5, 2024 | 20.05 | 20.05 | 19.97 | 19.97 | 19.77 | -0.11% | 148,017 |
| Aug 2, 2024 | 19.96 | 20.00 | 19.95 | 19.99 | 19.79 | 0.31% | 84,107 |
| Aug 1, 2024 | 19.90 | 19.93 | 19.89 | 19.93 | 19.73 | 0.18% | 69,091 |
| Jul 31, 2024 | 19.88 | 19.90 | 19.87 | 19.90 | 19.70 | 0.10% | 35,427 |
| Jul 30, 2024 | 19.87 | 19.88 | 19.85 | 19.88 | 19.68 | 0.03% | 54,168 |
| Jul 29, 2024 | 19.87 | 19.88 | 19.85 | 19.87 | 19.67 | - | 71,651 |
| Jul 26, 2024 | 19.85 | 19.87 | 19.85 | 19.87 | 19.67 | 0.08% | 23,881 |
| Jul 25, 2024 | 19.86 | 19.87 | 19.84 | 19.86 | 19.66 | - | 39,717 |
| Jul 24, 2024 | 19.85 | 19.87 | 19.84 | 19.86 | 19.66 | -0.03% | 97,620 |
| Jul 23, 2024 | 19.83 | 19.86 | 19.83 | 19.86 | 19.66 | -0.13% | 56,572 |
| Jul 22, 2024 | 19.87 | 19.89 | 19.87 | 19.89 | 19.64 | -0.03% | 43,515 |
| Jul 19, 2024 | 19.91 | 19.91 | 19.88 | 19.89 | 19.65 | - | 31,519 |
| Jul 18, 2024 | 19.88 | 19.90 | 19.87 | 19.89 | 19.65 | - | 76,957 |
| Jul 17, 2024 | 19.88 | 19.90 | 19.87 | 19.89 | 19.65 | 0.05% | 56,528 |
| Jul 16, 2024 | 19.86 | 19.88 | 19.86 | 19.88 | 19.64 | 0.13% | 52,909 |
| Jul 15, 2024 | 19.87 | 19.87 | 19.82 | 19.86 | 19.61 | -0.08% | 77,367 |