First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
19.71
+0.02 (0.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FSMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.74 | 19.74 | 19.69 | 19.71 | 19.71 | 0.10% | 59,021 |
| Apr 24, 2025 | 19.66 | 19.70 | 19.66 | 19.69 | 19.69 | 0.15% | 66,306 |
| Apr 23, 2025 | 19.69 | 19.72 | 19.65 | 19.66 | 19.66 | 0.31% | 59,743 |
| Apr 22, 2025 | 19.63 | 19.64 | 19.60 | 19.60 | 19.60 | -0.38% | 72,623 |
| Apr 21, 2025 | 19.75 | 19.75 | 19.67 | 19.68 | 19.62 | -0.05% | 208,948 |
| Apr 17, 2025 | 19.70 | 19.71 | 19.68 | 19.69 | 19.63 | - | 64,391 |
| Apr 16, 2025 | 19.68 | 19.72 | 19.67 | 19.69 | 19.63 | 0.08% | 102,663 |
| Apr 15, 2025 | 19.67 | 19.69 | 19.66 | 19.67 | 19.62 | 0.25% | 163,346 |
| Apr 14, 2025 | 19.65 | 19.67 | 19.62 | 19.62 | 19.57 | -0.56% | 141,770 |
| Apr 11, 2025 | 19.65 | 19.73 | 19.55 | 19.73 | 19.68 | 0.71% | 157,693 |
| Apr 10, 2025 | 19.77 | 19.81 | 19.58 | 19.59 | 19.54 | 0.05% | 96,750 |
| Apr 9, 2025 | 19.70 | 19.70 | 19.47 | 19.58 | 19.53 | -0.71% | 411,975 |
| Apr 8, 2025 | 19.76 | 19.78 | 19.64 | 19.72 | 19.67 | -0.15% | 334,703 |
| Apr 7, 2025 | 19.92 | 20.01 | 19.53 | 19.75 | 19.70 | -0.88% | 666,396 |
| Apr 4, 2025 | 20.00 | 20.00 | 19.92 | 19.93 | 19.87 | -0.03% | 121,325 |
| Apr 3, 2025 | 19.92 | 19.96 | 19.92 | 19.93 | 19.88 | 0.18% | 197,515 |
| Apr 2, 2025 | 19.91 | 19.92 | 19.88 | 19.90 | 19.84 | -0.08% | 62,628 |
| Apr 1, 2025 | 19.90 | 19.91 | 19.89 | 19.91 | 19.86 | 0.20% | 45,041 |
| Mar 31, 2025 | 19.86 | 19.87 | 19.86 | 19.87 | 19.82 | 0.10% | 54,706 |
| Mar 28, 2025 | 19.84 | 19.86 | 19.84 | 19.85 | 19.80 | 0.20% | 253,110 |
| Mar 27, 2025 | 19.81 | 19.83 | 19.80 | 19.81 | 19.76 | -0.38% | 148,748 |
| Mar 26, 2025 | 19.91 | 19.91 | 19.88 | 19.89 | 19.78 | -0.23% | 167,439 |
| Mar 25, 2025 | 19.91 | 19.93 | 19.91 | 19.93 | 19.83 | 0.05% | 67,476 |
| Mar 24, 2025 | 19.93 | 19.95 | 19.91 | 19.92 | 19.82 | -0.10% | 296,569 |
| Mar 21, 2025 | 19.95 | 19.97 | 19.93 | 19.94 | 19.84 | 0.05% | 94,022 |
| Mar 20, 2025 | 19.95 | 19.97 | 19.93 | 19.93 | 19.83 | -0.05% | 63,249 |
| Mar 19, 2025 | 19.92 | 19.94 | 19.91 | 19.94 | 19.84 | - | 52,870 |
| Mar 18, 2025 | 19.93 | 19.94 | 19.92 | 19.94 | 19.84 | 0.10% | 75,295 |
| Mar 17, 2025 | 19.93 | 19.93 | 19.92 | 19.92 | 19.82 | -0.05% | 95,691 |
| Mar 14, 2025 | 19.93 | 19.93 | 19.92 | 19.93 | 19.83 | -0.05% | 53,972 |
| Mar 13, 2025 | 19.92 | 19.94 | 19.91 | 19.94 | 19.84 | 0.05% | 72,033 |
| Mar 12, 2025 | 19.95 | 19.95 | 19.92 | 19.93 | 19.83 | -0.08% | 50,351 |
| Mar 11, 2025 | 19.97 | 19.97 | 19.94 | 19.95 | 19.84 | -0.13% | 172,031 |
| Mar 10, 2025 | 19.96 | 19.97 | 19.95 | 19.97 | 19.87 | 0.18% | 65,513 |
| Mar 7, 2025 | 19.97 | 19.97 | 19.93 | 19.94 | 19.83 | -0.08% | 45,120 |
| Mar 6, 2025 | 19.95 | 19.95 | 19.93 | 19.95 | 19.85 | 0.01% | 89,364 |
| Mar 5, 2025 | 19.94 | 19.95 | 19.93 | 19.95 | 19.85 | 0.05% | 51,217 |
| Mar 4, 2025 | 19.97 | 19.98 | 19.94 | 19.94 | 19.84 | -0.11% | 53,933 |
| Mar 3, 2025 | 19.95 | 19.97 | 19.95 | 19.96 | 19.86 | -0.02% | 68,058 |
| Feb 28, 2025 | 19.97 | 19.97 | 19.95 | 19.97 | 19.86 | 0.08% | 60,470 |
| Feb 27, 2025 | 19.96 | 19.96 | 19.94 | 19.95 | 19.85 | -0.03% | 49,053 |
| Feb 26, 2025 | 19.93 | 19.96 | 19.93 | 19.96 | 19.85 | 0.08% | 51,031 |
| Feb 25, 2025 | 19.94 | 19.95 | 19.93 | 19.94 | 19.84 | 0.16% | 32,894 |
| Feb 24, 2025 | 19.89 | 19.93 | 19.89 | 19.91 | 19.81 | 0.05% | 196,155 |
| Feb 21, 2025 | 19.89 | 19.91 | 19.88 | 19.90 | 19.80 | -0.10% | 31,650 |
| Feb 20, 2025 | 19.92 | 19.94 | 19.92 | 19.92 | 19.77 | - | 78,389 |
| Feb 19, 2025 | 19.91 | 19.93 | 19.91 | 19.92 | 19.77 | 0.03% | 34,934 |
| Feb 18, 2025 | 19.95 | 19.95 | 19.91 | 19.92 | 19.76 | -0.08% | 44,574 |
| Feb 14, 2025 | 19.95 | 19.95 | 19.91 | 19.93 | 19.78 | 0.05% | 53,980 |
| Feb 13, 2025 | 19.93 | 19.93 | 19.88 | 19.92 | 19.77 | 0.15% | 81,606 |