First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
20.14
+0.02 (0.10%)
Sep 10, 2025, 12:14 PM - Market open
FSMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.11 | 20.13 | 20.11 | 20.12 | 20.12 | 0.05% | 51,536 |
| Sep 8, 2025 | 20.09 | 20.12 | 20.09 | 20.11 | 20.11 | 0.12% | 76,996 |
| Sep 5, 2025 | 20.06 | 20.09 | 20.06 | 20.09 | 20.09 | 0.17% | 80,952 |
| Sep 4, 2025 | 20.06 | 20.06 | 20.03 | 20.05 | 20.05 | 0.15% | 58,385 |
| Sep 3, 2025 | 20.02 | 20.02 | 20.00 | 20.02 | 20.02 | 0.05% | 89,581 |
| Sep 2, 2025 | 20.02 | 20.02 | 20.00 | 20.01 | 20.01 | -0.05% | 43,995 |
| Aug 29, 2025 | 20.01 | 20.04 | 20.00 | 20.02 | 20.02 | 0.13% | 81,212 |
| Aug 28, 2025 | 20.00 | 20.01 | 19.99 | 20.00 | 20.00 | -0.07% | 42,842 |
| Aug 27, 2025 | 20.00 | 20.01 | 19.96 | 20.01 | 20.01 | 0.08% | 79,539 |
| Aug 26, 2025 | 19.99 | 20.02 | 19.98 | 20.00 | 20.00 | 0.03% | 87,163 |
| Aug 25, 2025 | 19.99 | 20.00 | 19.99 | 19.99 | 19.99 | -0.03% | 51,324 |
| Aug 22, 2025 | 19.99 | 20.00 | 19.98 | 20.00 | 20.00 | 0.15% | 99,111 |
| Aug 21, 2025 | 19.98 | 19.98 | 19.96 | 19.97 | 19.97 | -0.30% | 79,390 |
| Aug 20, 2025 | 20.02 | 20.04 | 20.01 | 20.03 | 19.97 | - | 129,453 |
| Aug 19, 2025 | 20.02 | 20.04 | 20.02 | 20.03 | 19.97 | - | 68,136 |
| Aug 18, 2025 | 20.03 | 20.03 | 20.01 | 20.03 | 19.97 | 0.12% | 58,446 |
| Aug 15, 2025 | 20.01 | 20.04 | 20.00 | 20.00 | 19.95 | -0.05% | 81,219 |
| Aug 14, 2025 | 20.04 | 20.04 | 20.01 | 20.01 | 19.96 | -0.07% | 121,062 |
| Aug 13, 2025 | 20.03 | 20.03 | 20.02 | 20.03 | 19.97 | 0.07% | 46,080 |
| Aug 12, 2025 | 20.02 | 20.02 | 20.01 | 20.01 | 19.96 | -0.02% | 60,988 |
| Aug 11, 2025 | 20.01 | 20.02 | 20.00 | 20.02 | 19.96 | 0.05% | 69,363 |
| Aug 8, 2025 | 20.01 | 20.01 | 20.00 | 20.01 | 19.95 | 0.05% | 196,869 |
| Aug 7, 2025 | 20.00 | 20.01 | 19.99 | 20.00 | 19.94 | 0.05% | 45,998 |
| Aug 6, 2025 | 19.99 | 20.00 | 19.99 | 19.99 | 19.93 | -0.03% | 27,125 |
| Aug 5, 2025 | 19.99 | 20.00 | 19.98 | 19.99 | 19.94 | 0.05% | 64,437 |
| Aug 4, 2025 | 19.98 | 20.00 | 19.98 | 19.98 | 19.93 | -0.02% | 74,228 |
| Aug 1, 2025 | 19.97 | 19.99 | 19.97 | 19.99 | 19.93 | 0.24% | 104,520 |
| Jul 31, 2025 | 19.94 | 19.94 | 19.92 | 19.94 | 19.89 | 0.07% | 94,199 |
| Jul 30, 2025 | 19.92 | 19.94 | 19.90 | 19.93 | 19.87 | 0.03% | 135,918 |
| Jul 29, 2025 | 19.91 | 19.92 | 19.91 | 19.92 | 19.87 | 0.15% | 106,427 |
| Jul 28, 2025 | 19.89 | 19.92 | 19.89 | 19.89 | 19.84 | 0.05% | 85,623 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.88 | 19.88 | 19.83 | 0.05% | 70,745 |
| Jul 24, 2025 | 19.90 | 19.90 | 19.87 | 19.87 | 19.82 | -0.10% | 88,683 |
| Jul 23, 2025 | 19.90 | 19.90 | 19.88 | 19.89 | 19.84 | 0.20% | 72,565 |
| Jul 22, 2025 | 19.89 | 19.91 | 19.85 | 19.85 | 19.80 | -0.50% | 198,764 |
| Jul 21, 2025 | 19.94 | 19.97 | 19.94 | 19.95 | 19.85 | 0.10% | 50,244 |
| Jul 18, 2025 | 19.94 | 19.94 | 19.93 | 19.93 | 19.83 | 0.05% | 53,863 |
| Jul 17, 2025 | 19.93 | 19.93 | 19.91 | 19.92 | 19.82 | -0.05% | 95,311 |
| Jul 16, 2025 | 19.94 | 19.94 | 19.91 | 19.93 | 19.83 | - | 56,576 |
| Jul 15, 2025 | 19.95 | 19.95 | 19.92 | 19.93 | 19.83 | -0.05% | 50,309 |
| Jul 14, 2025 | 19.97 | 19.97 | 19.93 | 19.94 | 19.84 | 0.03% | 64,205 |
| Jul 11, 2025 | 19.94 | 19.95 | 19.93 | 19.94 | 19.83 | -0.10% | 125,096 |
| Jul 10, 2025 | 19.94 | 19.96 | 19.94 | 19.96 | 19.85 | 0.05% | 62,925 |
| Jul 9, 2025 | 19.98 | 19.98 | 19.93 | 19.95 | 19.84 | 0.03% | 94,339 |
| Jul 8, 2025 | 19.94 | 19.94 | 19.92 | 19.94 | 19.84 | 0.10% | 158,249 |
| Jul 7, 2025 | 19.92 | 19.92 | 19.90 | 19.92 | 19.82 | -0.05% | 166,700 |
| Jul 3, 2025 | 19.92 | 19.93 | 19.90 | 19.93 | 19.83 | 0.10% | 63,883 |
| Jul 2, 2025 | 19.92 | 19.92 | 19.90 | 19.91 | 19.81 | - | 66,109 |
| Jul 1, 2025 | 19.94 | 19.94 | 19.90 | 19.91 | 19.81 | 0.03% | 74,725 |
| Jun 30, 2025 | 19.90 | 19.91 | 19.89 | 19.91 | 19.80 | 0.09% | 62,092 |