First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.09
0.00 (-0.02%)
At close: Nov 10, 2025, 4:00 PM EST
20.09
0.00 (0.00%)
After-hours: Nov 10, 2025, 8:00 PM EST
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | - | -0.02% | 1,982 |
| Nov 7, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.09 | 0.02% | 38,993 |
| Nov 6, 2025 | 20.08 | 20.09 | 20.07 | 20.09 | 20.09 | 0.05% | 49,161 |
| Nov 5, 2025 | 20.08 | 20.08 | 20.07 | 20.08 | 20.08 | -0.05% | 10,037 |
| Nov 4, 2025 | 20.07 | 20.09 | 20.07 | 20.09 | 20.09 | 0.05% | 44,127 |
| Nov 3, 2025 | 20.08 | 20.08 | 20.06 | 20.08 | 20.08 | 0.07% | 32,918 |
| Oct 31, 2025 | 20.09 | 20.09 | 20.06 | 20.06 | 20.01 | -0.05% | 48,420 |
| Oct 30, 2025 | 20.07 | 20.08 | 20.06 | 20.07 | 20.02 | 0.05% | 47,001 |
| Oct 29, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 20.01 | -0.05% | 32,191 |
| Oct 28, 2025 | 20.06 | 20.08 | 20.06 | 20.07 | 20.02 | 0.07% | 70,609 |
| Oct 27, 2025 | 20.08 | 20.08 | 20.05 | 20.06 | 20.01 | -0.12% | 49,913 |
| Oct 24, 2025 | 20.07 | 20.08 | 20.06 | 20.08 | 20.03 | 0.05% | 37,327 |
| Oct 23, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 20.02 | 0.05% | 92,946 |
| Oct 22, 2025 | 20.05 | 20.09 | 20.04 | 20.06 | 20.01 | - | 77,492 |
| Oct 21, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 20.01 | -0.30% | 69,712 |
| Oct 20, 2025 | 20.11 | 20.13 | 20.10 | 20.12 | 20.03 | 0.10% | 47,586 |
| Oct 17, 2025 | 20.10 | 20.12 | 20.10 | 20.10 | 20.01 | - | 56,794 |
| Oct 16, 2025 | 20.11 | 20.11 | 20.09 | 20.10 | 20.01 | - | 113,268 |
| Oct 15, 2025 | 20.10 | 20.11 | 20.09 | 20.10 | 20.01 | - | 39,363 |
| Oct 14, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.01 | 0.05% | 75,796 |
| Oct 13, 2025 | 20.11 | 20.12 | 20.09 | 20.09 | 20.00 | -0.05% | 12,562 |
| Oct 10, 2025 | 20.13 | 20.13 | 20.09 | 20.10 | 20.01 | - | 31,435 |
| Oct 9, 2025 | 20.11 | 20.12 | 20.09 | 20.10 | 20.01 | -0.05% | 91,570 |
| Oct 8, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.02 | 0.10% | 20,157 |
| Oct 7, 2025 | 20.10 | 20.12 | 20.09 | 20.09 | 20.00 | -0.07% | 49,029 |
| Oct 6, 2025 | 20.09 | 20.12 | 20.09 | 20.11 | 20.01 | 0.02% | 29,895 |
| Oct 3, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.01 | -0.02% | 13,213 |
| Oct 2, 2025 | 20.12 | 20.12 | 20.08 | 20.11 | 20.01 | -0.02% | 81,201 |
| Oct 1, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.02 | 0.05% | 70,049 |
| Sep 30, 2025 | 20.14 | 20.14 | 20.10 | 20.10 | 20.01 | -0.07% | 142,102 |
| Sep 29, 2025 | 20.10 | 20.13 | 20.09 | 20.12 | 20.02 | 0.02% | 97,243 |
| Sep 26, 2025 | 20.12 | 20.13 | 20.10 | 20.11 | 20.02 | - | 54,848 |
| Sep 25, 2025 | 20.11 | 20.14 | 20.10 | 20.11 | 20.02 | -0.30% | 30,736 |
| Sep 24, 2025 | 20.17 | 20.18 | 20.15 | 20.17 | 20.03 | - | 18,790 |
| Sep 23, 2025 | 20.16 | 20.18 | 20.15 | 20.17 | 20.03 | - | 18,628 |
| Sep 22, 2025 | 20.18 | 20.18 | 20.16 | 20.17 | 20.03 | 0.05% | 15,814 |
| Sep 19, 2025 | 20.17 | 20.18 | 20.13 | 20.16 | 20.02 | - | 94,835 |
| Sep 18, 2025 | 20.17 | 20.19 | 20.16 | 20.16 | 20.02 | -0.05% | 63,338 |
| Sep 17, 2025 | 20.17 | 20.19 | 20.16 | 20.17 | 20.03 | - | 14,193 |
| Sep 16, 2025 | 20.17 | 20.19 | 20.16 | 20.17 | 20.03 | 0.05% | 62,436 |
| Sep 15, 2025 | 20.18 | 20.18 | 20.16 | 20.16 | 20.02 | - | 103,163 |
| Sep 12, 2025 | 20.17 | 20.18 | 20.15 | 20.16 | 20.02 | - | 65,252 |
| Sep 11, 2025 | 20.15 | 20.17 | 20.14 | 20.16 | 20.02 | - | 26,265 |
| Sep 10, 2025 | 20.14 | 20.17 | 20.14 | 20.16 | 20.02 | 0.10% | 38,701 |
| Sep 9, 2025 | 20.14 | 20.16 | 20.13 | 20.14 | 20.00 | - | 18,520 |
| Sep 8, 2025 | 20.13 | 20.17 | 20.12 | 20.14 | 20.00 | - | 59,188 |
| Sep 5, 2025 | 20.12 | 20.14 | 20.12 | 20.14 | 20.00 | 0.10% | 21,256 |
| Sep 4, 2025 | 20.13 | 20.13 | 20.11 | 20.12 | 19.98 | 0.05% | 26,357 |
| Sep 3, 2025 | 20.11 | 20.14 | 20.11 | 20.11 | 19.97 | - | 45,530 |
| Sep 2, 2025 | 20.12 | 20.13 | 20.11 | 20.11 | 19.97 | -0.05% | 42,822 |