First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.11
0.00 (0.00%)
Feb 3, 2026, 4:00 PM EST - Market open
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 20.11 | 20.12 | 20.11 | 20.11 | 20.11 | -0.05% | 182,269 |
| Feb 2, 2026 | 20.11 | 20.12 | 20.11 | 20.12 | 20.12 | - | 38,520 |
| Jan 30, 2026 | 20.11 | 20.12 | 20.11 | 20.12 | 20.12 | 0.05% | 150,763 |
| Jan 29, 2026 | 20.10 | 20.12 | 20.10 | 20.11 | 20.11 | - | 46,860 |
| Jan 28, 2026 | 20.11 | 20.12 | 20.09 | 20.11 | 20.11 | 0.02% | 100,900 |
| Jan 27, 2026 | 20.08 | 20.11 | 20.08 | 20.11 | 20.11 | 0.02% | 80,035 |
| Jan 26, 2026 | 20.09 | 20.10 | 20.08 | 20.10 | 20.10 | - | 107,947 |
| Jan 23, 2026 | 20.10 | 20.10 | 20.09 | 20.10 | 20.10 | 0.05% | 36,028 |
| Jan 22, 2026 | 20.10 | 20.10 | 20.08 | 20.09 | 20.09 | 0.04% | 102,229 |
| Jan 21, 2026 | 20.10 | 20.10 | 20.08 | 20.08 | 20.08 | -0.26% | 49,997 |
| Jan 20, 2026 | 20.13 | 20.14 | 20.11 | 20.14 | 20.09 | 0.02% | 167,055 |
| Jan 16, 2026 | 20.14 | 20.14 | 20.12 | 20.13 | 20.08 | 0.05% | 49,823 |
| Jan 15, 2026 | 20.13 | 20.14 | 20.11 | 20.12 | 20.07 | 0.05% | 74,284 |
| Jan 14, 2026 | 20.13 | 20.13 | 20.11 | 20.11 | 20.06 | -0.02% | 81,903 |
| Jan 13, 2026 | 20.12 | 20.12 | 20.11 | 20.12 | 20.07 | 0.02% | 43,946 |
| Jan 12, 2026 | 20.10 | 20.12 | 20.10 | 20.11 | 20.06 | - | 98,349 |
| Jan 9, 2026 | 20.10 | 20.12 | 20.10 | 20.11 | 20.06 | 0.10% | 167,015 |
| Jan 8, 2026 | 20.09 | 20.12 | 20.09 | 20.09 | 20.04 | - | 157,324 |
| Jan 7, 2026 | 20.10 | 20.11 | 20.09 | 20.09 | 20.04 | - | 532,417 |
| Jan 6, 2026 | 20.08 | 20.10 | 20.08 | 20.09 | 20.04 | - | 84,438 |
| Jan 5, 2026 | 20.09 | 20.11 | 20.08 | 20.09 | 20.04 | - | 69,178 |
| Jan 2, 2026 | 20.09 | 20.10 | 20.08 | 20.09 | 20.04 | 0.15% | 32,050 |
| Dec 31, 2025 | 20.09 | 20.09 | 20.06 | 20.06 | 20.01 | -0.15% | 86,723 |
| Dec 30, 2025 | 20.12 | 20.12 | 20.07 | 20.09 | 20.04 | 0.02% | 188,047 |
| Dec 29, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.04 | 0.02% | 45,119 |
| Dec 26, 2025 | 20.11 | 20.11 | 20.07 | 20.08 | 20.03 | 0.02% | 572,427 |
| Dec 24, 2025 | 20.09 | 20.09 | 20.06 | 20.08 | 20.03 | 0.02% | 11,314 |
| Dec 23, 2025 | 20.05 | 20.08 | 20.05 | 20.07 | 20.02 | 0.05% | 61,106 |
| Dec 22, 2025 | 20.08 | 20.08 | 20.05 | 20.06 | 20.01 | - | 16,113 |
| Dec 19, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 20.01 | 0.07% | 40,055 |
| Dec 18, 2025 | 20.06 | 20.06 | 20.04 | 20.05 | 20.00 | - | 49,822 |
| Dec 17, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 20.00 | -0.02% | 7,078 |
| Dec 16, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 20.00 | 0.07% | 37,622 |
| Dec 15, 2025 | 20.04 | 20.05 | 20.03 | 20.04 | 19.99 | -0.07% | 75,625 |
| Dec 12, 2025 | 20.05 | 20.06 | 20.04 | 20.05 | 20.00 | -0.20% | 100,919 |
| Dec 11, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.00 | 0.07% | 20,138 |
| Dec 10, 2025 | 20.07 | 20.09 | 20.07 | 20.08 | 19.98 | - | 14,344 |
| Dec 9, 2025 | 20.07 | 20.08 | 20.07 | 20.08 | 19.98 | 0.02% | 64,361 |
| Dec 8, 2025 | 20.05 | 20.09 | 20.05 | 20.07 | 19.98 | - | 63,474 |
| Dec 5, 2025 | 20.07 | 20.09 | 20.07 | 20.07 | 19.98 | - | 35,714 |
| Dec 4, 2025 | 20.08 | 20.08 | 20.06 | 20.07 | 19.98 | 0.05% | 45,678 |
| Dec 3, 2025 | 20.05 | 20.08 | 20.05 | 20.06 | 19.97 | - | 18,544 |
| Dec 2, 2025 | 20.04 | 20.08 | 20.04 | 20.06 | 19.97 | - | 61,406 |
| Dec 1, 2025 | 20.06 | 20.07 | 20.06 | 20.06 | 19.97 | -0.02% | 56,386 |
| Nov 28, 2025 | 20.09 | 20.09 | 20.06 | 20.07 | 19.97 | 0.02% | 5,892 |
| Nov 26, 2025 | 20.07 | 20.10 | 20.06 | 20.06 | 19.97 | -0.05% | 27,842 |
| Nov 25, 2025 | 20.06 | 20.07 | 20.05 | 20.07 | 19.98 | 0.05% | 84,425 |
| Nov 24, 2025 | 20.05 | 20.06 | 20.03 | 20.06 | 19.97 | - | 57,973 |
| Nov 21, 2025 | 20.05 | 20.09 | 20.05 | 20.06 | 19.97 | -0.18% | 62,358 |
| Nov 20, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 19.96 | 0.03% | 20,890 |