First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.09
0.00 (0.01%)
Feb 24, 2026, 4:00 PM EST - Market closed
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 20.10 | 20.10 | 20.09 | 20.09 | 20.09 | 0.01% | 46,487 |
| Feb 23, 2026 | 20.09 | 20.10 | 20.09 | 20.09 | 20.09 | -0.05% | 34,857 |
| Feb 20, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 20.10 | -0.20% | 17,421 |
| Feb 19, 2026 | 20.13 | 20.15 | 20.13 | 20.14 | 20.09 | - | 45,080 |
| Feb 18, 2026 | 20.14 | 20.14 | 20.13 | 20.14 | 20.09 | - | 36,114 |
| Feb 17, 2026 | 20.16 | 20.16 | 20.13 | 20.14 | 20.09 | 0.05% | 57,451 |
| Feb 13, 2026 | 20.15 | 20.15 | 20.13 | 20.13 | 20.08 | -0.05% | 22,564 |
| Feb 12, 2026 | 20.13 | 20.14 | 20.12 | 20.14 | 20.09 | 0.05% | 126,411 |
| Feb 11, 2026 | 20.15 | 20.15 | 20.12 | 20.13 | 20.08 | 0.05% | 60,734 |
| Feb 10, 2026 | 20.14 | 20.14 | 20.11 | 20.12 | 20.07 | -0.05% | 96,317 |
| Feb 9, 2026 | 20.16 | 20.16 | 20.12 | 20.13 | 20.08 | 0.05% | 30,974 |
| Feb 6, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.07 | - | 44,211 |
| Feb 5, 2026 | 20.12 | 20.12 | 20.11 | 20.12 | 20.07 | 0.15% | 74,876 |
| Feb 4, 2026 | 20.11 | 20.12 | 20.07 | 20.09 | 20.04 | -0.10% | 123,365 |
| Feb 3, 2026 | 20.11 | 20.12 | 20.11 | 20.11 | 20.06 | -0.05% | 182,269 |
| Feb 2, 2026 | 20.11 | 20.12 | 20.11 | 20.12 | 20.07 | - | 38,520 |
| Jan 30, 2026 | 20.11 | 20.12 | 20.11 | 20.12 | 20.07 | 0.05% | 150,763 |
| Jan 29, 2026 | 20.10 | 20.12 | 20.10 | 20.11 | 20.06 | - | 46,860 |
| Jan 28, 2026 | 20.11 | 20.12 | 20.09 | 20.11 | 20.06 | 0.02% | 100,900 |
| Jan 27, 2026 | 20.08 | 20.11 | 20.08 | 20.11 | 20.06 | 0.02% | 80,035 |
| Jan 26, 2026 | 20.09 | 20.10 | 20.08 | 20.10 | 20.05 | - | 107,947 |
| Jan 23, 2026 | 20.10 | 20.10 | 20.09 | 20.10 | 20.05 | 0.05% | 36,028 |
| Jan 22, 2026 | 20.10 | 20.10 | 20.08 | 20.09 | 20.04 | 0.04% | 102,229 |
| Jan 21, 2026 | 20.10 | 20.10 | 20.08 | 20.08 | 20.04 | -0.26% | 49,997 |
| Jan 20, 2026 | 20.13 | 20.14 | 20.11 | 20.14 | 20.04 | 0.02% | 167,055 |
| Jan 16, 2026 | 20.14 | 20.14 | 20.12 | 20.13 | 20.04 | 0.05% | 49,823 |
| Jan 15, 2026 | 20.13 | 20.14 | 20.11 | 20.12 | 20.03 | 0.05% | 74,284 |
| Jan 14, 2026 | 20.13 | 20.13 | 20.11 | 20.11 | 20.02 | -0.02% | 81,903 |
| Jan 13, 2026 | 20.12 | 20.12 | 20.11 | 20.12 | 20.02 | 0.02% | 43,946 |
| Jan 12, 2026 | 20.10 | 20.12 | 20.10 | 20.11 | 20.02 | - | 98,349 |
| Jan 9, 2026 | 20.10 | 20.12 | 20.10 | 20.11 | 20.02 | 0.10% | 167,015 |
| Jan 8, 2026 | 20.09 | 20.12 | 20.09 | 20.09 | 20.00 | - | 157,324 |
| Jan 7, 2026 | 20.10 | 20.11 | 20.09 | 20.09 | 20.00 | - | 532,417 |
| Jan 6, 2026 | 20.08 | 20.10 | 20.08 | 20.09 | 20.00 | - | 84,438 |
| Jan 5, 2026 | 20.09 | 20.11 | 20.08 | 20.09 | 20.00 | - | 69,178 |
| Jan 2, 2026 | 20.09 | 20.10 | 20.08 | 20.09 | 20.00 | 0.15% | 32,050 |
| Dec 31, 2025 | 20.09 | 20.09 | 20.06 | 20.06 | 19.97 | -0.15% | 86,723 |
| Dec 30, 2025 | 20.12 | 20.12 | 20.07 | 20.09 | 20.00 | 0.02% | 188,047 |
| Dec 29, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 19.99 | 0.02% | 45,119 |
| Dec 26, 2025 | 20.11 | 20.11 | 20.07 | 20.08 | 19.99 | 0.02% | 572,427 |
| Dec 24, 2025 | 20.09 | 20.09 | 20.06 | 20.08 | 19.98 | 0.02% | 11,314 |
| Dec 23, 2025 | 20.05 | 20.08 | 20.05 | 20.07 | 19.98 | 0.05% | 61,106 |
| Dec 22, 2025 | 20.08 | 20.08 | 20.05 | 20.06 | 19.97 | - | 16,113 |
| Dec 19, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 19.97 | 0.07% | 40,055 |
| Dec 18, 2025 | 20.06 | 20.06 | 20.04 | 20.05 | 19.95 | - | 49,822 |
| Dec 17, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 19.95 | -0.02% | 7,078 |
| Dec 16, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 19.96 | 0.07% | 37,622 |
| Dec 15, 2025 | 20.04 | 20.05 | 20.03 | 20.04 | 19.94 | -0.07% | 75,625 |
| Dec 12, 2025 | 20.05 | 20.06 | 20.04 | 20.05 | 19.96 | -0.20% | 100,919 |
| Dec 11, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 19.95 | 0.07% | 20,138 |