First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
19.96
0.00 (0.00%)
Aug 17, 2026, 9:49 AM EDT - Market open
FSMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 19.99 | 19.99 | 19.96 | 19.96 | 19.96 | -0.08% | 56,608 |
| Aug 13, 2026 | 19.96 | 20.00 | 19.95 | 19.98 | 19.98 | 0.15% | 178,727 |
| Aug 12, 2026 | 19.98 | 19.98 | 19.94 | 19.95 | 19.95 | -0.03% | 18,968 |
| Aug 11, 2026 | 19.95 | 19.96 | 19.93 | 19.95 | 19.95 | - | 113,032 |
| Aug 10, 2026 | 19.94 | 19.96 | 19.94 | 19.95 | 19.95 | -0.05% | 39,798 |
| Aug 7, 2026 | 19.99 | 19.99 | 19.94 | 19.96 | 19.96 | 0.11% | 47,803 |
| Aug 6, 2026 | 19.93 | 19.95 | 19.92 | 19.94 | 19.94 | 0.09% | 103,108 |
| Aug 5, 2026 | 19.92 | 19.94 | 19.92 | 19.92 | 19.92 | - | 96,525 |
| Aug 4, 2026 | 19.90 | 19.93 | 19.89 | 19.92 | 19.92 | 0.15% | 85,252 |
| Aug 3, 2026 | 19.88 | 19.89 | 19.88 | 19.89 | 19.89 | 0.10% | 337,553 |
| Jul 31, 2026 | 19.86 | 19.88 | 19.84 | 19.87 | 19.87 | -0.05% | 79,450 |
| Jul 30, 2026 | 19.87 | 19.88 | 19.85 | 19.88 | 19.88 | - | 115,480 |
| Jul 29, 2026 | 19.88 | 19.89 | 19.86 | 19.88 | 19.88 | - | 73,133 |
| Jul 28, 2026 | 19.89 | 19.89 | 19.86 | 19.88 | 19.88 | 0.03% | 97,021 |
| Jul 27, 2026 | 19.88 | 19.88 | 19.84 | 19.88 | 19.88 | 0.13% | 94,228 |
| Jul 24, 2026 | 19.85 | 19.86 | 19.84 | 19.85 | 19.85 | 0.20% | 234,868 |
| Jul 23, 2026 | 19.87 | 19.87 | 19.80 | 19.81 | 19.81 | -0.40% | 82,067 |
| Jul 22, 2026 | 19.89 | 19.91 | 19.88 | 19.89 | 19.89 | -0.06% | 81,735 |
| Jul 21, 2026 | 19.93 | 19.93 | 19.90 | 19.90 | 19.90 | -0.11% | 62,289 |
| Jul 20, 2026 | 19.98 | 19.98 | 19.97 | 19.98 | 19.92 | -0.03% | 71,383 |
| Jul 17, 2026 | 20.00 | 20.00 | 19.97 | 19.98 | 19.93 | -0.05% | 65,486 |
| Jul 16, 2026 | 20.03 | 20.03 | 19.98 | 19.99 | 19.94 | -0.01% | 71,693 |
| Jul 15, 2026 | 20.00 | 20.02 | 19.99 | 19.99 | 19.94 | -0.04% | 104,275 |
| Jul 14, 2026 | 20.01 | 20.01 | 20.00 | 20.00 | 19.95 | 0.05% | 110,752 |
| Jul 13, 2026 | 20.00 | 20.01 | 19.99 | 19.99 | 19.94 | -0.05% | 84,198 |
| Jul 10, 2026 | 19.99 | 20.01 | 19.99 | 20.00 | 19.95 | 0.05% | 157,353 |
| Jul 9, 2026 | 20.02 | 20.02 | 19.99 | 19.99 | 19.94 | -0.05% | 90,523 |
| Jul 8, 2026 | 19.99 | 20.01 | 19.97 | 20.00 | 19.95 | 0.05% | 143,982 |
| Jul 7, 2026 | 20.01 | 20.02 | 19.99 | 19.99 | 19.94 | -0.15% | 198,865 |
| Jul 6, 2026 | 20.03 | 20.03 | 20.01 | 20.02 | 19.97 | 0.02% | 147,054 |
| Jul 2, 2026 | 20.01 | 20.02 | 20.00 | 20.02 | 19.96 | 0.13% | 79,703 |
| Jul 1, 2026 | 20.00 | 20.01 | 19.98 | 19.99 | 19.94 | - | 159,158 |
| Jun 30, 2026 | 20.00 | 20.00 | 19.98 | 19.99 | 19.94 | 0.05% | 169,994 |
| Jun 29, 2026 | 20.01 | 20.01 | 19.97 | 19.98 | 19.93 | -0.15% | 580,371 |
| Jun 26, 2026 | 19.99 | 20.01 | 19.99 | 20.01 | 19.96 | 0.10% | 137,957 |
| Jun 25, 2026 | 20.00 | 20.01 | 19.99 | 19.99 | 19.94 | 0.07% | 112,891 |
| Jun 24, 2026 | 20.05 | 20.06 | 20.03 | 20.03 | 19.92 | - | 63,101 |
| Jun 23, 2026 | 20.03 | 20.04 | 20.02 | 20.03 | 19.92 | - | 72,341 |
| Jun 22, 2026 | 20.02 | 20.04 | 20.01 | 20.03 | 19.92 | - | 188,848 |
| Jun 18, 2026 | 20.05 | 20.05 | 20.02 | 20.03 | 19.92 | 0.15% | 185,756 |
| Jun 17, 2026 | 20.00 | 20.02 | 20.00 | 20.00 | 19.89 | -0.10% | 107,617 |
| Jun 16, 2026 | 20.02 | 20.02 | 20.00 | 20.02 | 19.91 | 0.02% | 134,165 |
| Jun 15, 2026 | 20.00 | 20.02 | 20.00 | 20.02 | 19.91 | - | 148,917 |
| Jun 12, 2026 | 20.02 | 20.02 | 20.00 | 20.02 | 19.91 | -0.02% | 150,336 |
| Jun 11, 2026 | 20.01 | 20.02 | 20.00 | 20.02 | 19.91 | 0.05% | 148,251 |
| Jun 10, 2026 | 20.03 | 20.03 | 20.00 | 20.01 | 19.90 | -0.02% | 150,262 |
| Jun 9, 2026 | 20.02 | 20.03 | 20.01 | 20.02 | 19.91 | 0.02% | 71,645 |
| Jun 8, 2026 | 20.00 | 20.02 | 20.00 | 20.01 | 19.90 | 0.05% | 61,600 |
| Jun 5, 2026 | 20.02 | 20.02 | 19.99 | 20.00 | 19.89 | -0.02% | 122,377 |
| Jun 4, 2026 | 20.02 | 20.02 | 20.00 | 20.01 | 19.90 | -0.02% | 30,690 |