First Trust Short Duration Managed Municipal ETF (FSMB)
NYSEARCA: FSMB · Real-Time Price · USD
20.02
+0.01 (0.03%)
Jul 6, 2026, 9:35 AM EDT - Market open
FSMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 20.01 | 20.02 | 20.00 | 20.02 | 20.02 | 0.13% | 79,703 |
| Jul 1, 2026 | 20.00 | 20.01 | 19.98 | 19.99 | 19.99 | - | 159,158 |
| Jun 30, 2026 | 20.00 | 20.00 | 19.98 | 19.99 | 19.99 | 0.05% | 169,994 |
| Jun 29, 2026 | 20.01 | 20.01 | 19.97 | 19.98 | 19.98 | -0.15% | 580,371 |
| Jun 26, 2026 | 19.99 | 20.01 | 19.99 | 20.01 | 20.01 | 0.10% | 137,957 |
| Jun 25, 2026 | 20.00 | 20.01 | 19.99 | 19.99 | 19.99 | 0.07% | 112,891 |
| Jun 24, 2026 | 20.05 | 20.06 | 20.03 | 20.03 | 19.98 | - | 63,101 |
| Jun 23, 2026 | 20.03 | 20.04 | 20.02 | 20.03 | 19.98 | - | 72,341 |
| Jun 22, 2026 | 20.02 | 20.04 | 20.01 | 20.03 | 19.98 | - | 188,848 |
| Jun 18, 2026 | 20.05 | 20.05 | 20.02 | 20.03 | 19.98 | 0.15% | 185,756 |
| Jun 17, 2026 | 20.00 | 20.02 | 20.00 | 20.00 | 19.95 | -0.10% | 107,617 |
| Jun 16, 2026 | 20.02 | 20.02 | 20.00 | 20.02 | 19.97 | 0.02% | 134,165 |
| Jun 15, 2026 | 20.00 | 20.02 | 20.00 | 20.02 | 19.96 | - | 148,917 |
| Jun 12, 2026 | 20.02 | 20.02 | 20.00 | 20.02 | 19.96 | -0.02% | 150,336 |
| Jun 11, 2026 | 20.01 | 20.02 | 20.00 | 20.02 | 19.97 | 0.05% | 148,251 |
| Jun 10, 2026 | 20.03 | 20.03 | 20.00 | 20.01 | 19.96 | -0.02% | 150,262 |
| Jun 9, 2026 | 20.02 | 20.03 | 20.01 | 20.02 | 19.96 | 0.02% | 71,645 |
| Jun 8, 2026 | 20.00 | 20.02 | 20.00 | 20.01 | 19.96 | 0.05% | 61,600 |
| Jun 5, 2026 | 20.02 | 20.02 | 19.99 | 20.00 | 19.95 | -0.02% | 122,377 |
| Jun 4, 2026 | 20.02 | 20.02 | 20.00 | 20.01 | 19.95 | -0.02% | 30,690 |
| Jun 3, 2026 | 19.99 | 20.02 | 19.99 | 20.01 | 19.96 | 0.05% | 166,733 |
| Jun 2, 2026 | 19.99 | 20.01 | 19.99 | 20.00 | 19.95 | - | 104,458 |
| Jun 1, 2026 | 19.97 | 20.00 | 19.96 | 20.00 | 19.95 | - | 187,467 |
| May 29, 2026 | 19.98 | 20.00 | 19.97 | 20.00 | 19.95 | 0.10% | 112,927 |
| May 28, 2026 | 19.98 | 19.98 | 19.96 | 19.98 | 19.93 | 0.10% | 105,483 |
| May 27, 2026 | 19.93 | 19.96 | 19.93 | 19.96 | 19.91 | 0.15% | 105,039 |
| May 26, 2026 | 19.95 | 19.95 | 19.93 | 19.93 | 19.88 | 0.15% | 166,101 |
| May 22, 2026 | 19.91 | 19.92 | 19.89 | 19.90 | 19.85 | - | 136,644 |
| May 21, 2026 | 19.87 | 19.90 | 19.87 | 19.90 | 19.85 | 0.02% | 80,531 |
| May 20, 2026 | 19.94 | 19.96 | 19.92 | 19.95 | 19.84 | 0.10% | 102,949 |
| May 19, 2026 | 19.94 | 19.94 | 19.92 | 19.93 | 19.82 | -0.13% | 98,807 |
| May 18, 2026 | 19.98 | 19.98 | 19.94 | 19.96 | 19.85 | 0.08% | 235,429 |
| May 15, 2026 | 19.94 | 19.95 | 19.92 | 19.94 | 19.83 | -0.23% | 65,691 |
| May 14, 2026 | 19.97 | 19.99 | 19.97 | 19.99 | 19.88 | 0.03% | 87,814 |
| May 13, 2026 | 19.99 | 19.99 | 19.96 | 19.98 | 19.87 | -0.03% | 69,743 |
| May 12, 2026 | 20.00 | 20.00 | 19.98 | 19.99 | 19.88 | -0.10% | 70,599 |
| May 11, 2026 | 20.01 | 20.01 | 19.99 | 20.01 | 19.90 | -0.05% | 98,272 |
| May 8, 2026 | 20.01 | 20.03 | 20.00 | 20.02 | 19.91 | 0.02% | 120,315 |
| May 7, 2026 | 19.99 | 20.02 | 19.99 | 20.01 | 19.90 | 0.08% | 183,096 |
| May 6, 2026 | 20.05 | 20.05 | 19.99 | 20.00 | 19.89 | 0.10% | 62,060 |
| May 5, 2026 | 19.99 | 19.99 | 19.97 | 19.98 | 19.87 | - | 85,903 |
| May 4, 2026 | 20.00 | 20.00 | 19.97 | 19.98 | 19.87 | 0.03% | 68,823 |
| May 1, 2026 | 19.99 | 19.99 | 19.97 | 19.97 | 19.86 | -0.10% | 137,864 |
| Apr 30, 2026 | 19.99 | 19.99 | 19.97 | 19.99 | 19.88 | 0.15% | 169,366 |
| Apr 29, 2026 | 19.98 | 19.99 | 19.95 | 19.96 | 19.85 | -0.15% | 119,648 |
| Apr 28, 2026 | 19.99 | 20.00 | 19.98 | 19.99 | 19.88 | -0.03% | 568,385 |
| Apr 27, 2026 | 20.01 | 20.01 | 19.99 | 20.00 | 19.89 | -0.07% | 56,227 |
| Apr 24, 2026 | 20.01 | 20.01 | 19.99 | 20.01 | 19.90 | 0.08% | 64,052 |
| Apr 23, 2026 | 20.00 | 20.00 | 19.99 | 20.00 | 19.89 | -0.02% | 89,515 |
| Apr 22, 2026 | 19.97 | 20.00 | 19.97 | 20.00 | 19.89 | 0.10% | 46,809 |