Skip to main content
First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.11
+0.03 (0.15%)
Feb 21, 2025, 3:59 PM EST - Market closed

FUMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.0920.1120.0920.1120.11-0.10%65,822
Feb 20, 202520.1420.1420.1220.1320.08-0.07%24,932
Feb 19, 202520.1220.1520.1220.1520.100.10%85,746
Feb 18, 202520.1420.1420.1220.1320.08-0.02%103,378
Feb 14, 202520.1520.1520.1220.1320.080.05%80,626
Feb 13, 202520.1320.1320.1120.1220.07-58,039
Feb 12, 202520.1020.1320.1020.1220.07-0.02%85,121
Feb 11, 202520.1320.1320.1220.1320.080.07%27,494
Feb 10, 202520.1420.1420.1120.1120.06-0.07%88,632
Feb 7, 202520.1320.1420.1220.1320.08-75,836
Feb 6, 202520.1320.1420.1120.1320.080.05%99,759
Feb 5, 202520.1420.1420.1120.1220.07-0.05%113,847
Feb 4, 202520.1620.1620.1120.1320.080.10%73,042
Feb 3, 202520.1520.1520.1020.1120.06-51,680
Jan 31, 202520.1220.1620.1020.1120.06-62,661
Jan 30, 202520.1020.1120.1020.1120.06-0.05%17,688
Jan 29, 202520.1220.1220.1020.1220.070.12%73,792
Jan 28, 202520.1220.1220.0920.0920.04-0.04%48,609
Jan 27, 202520.1120.1120.0920.1020.050.07%26,419
Jan 24, 202520.0620.1020.0620.0920.04-0.02%38,806
Jan 23, 202520.1120.1120.0820.0920.04-0.05%31,837
Jan 22, 202520.1220.1220.0720.1020.05-0.20%83,803
Jan 21, 202520.1420.1520.1320.1420.040.07%38,511
Jan 17, 202520.1520.1520.1220.1320.03-0.07%59,741
Jan 16, 202520.1220.1520.1220.1420.04-0.10%47,633
Jan 15, 202520.1720.1720.1020.1620.060.10%48,536
Jan 14, 202520.1120.1720.1120.1420.040.05%709,788
Jan 13, 202520.1220.1420.0920.1320.030.10%198,301
Jan 10, 202520.1820.1820.0920.1120.010.05%136,580
Jan 8, 202520.1120.1120.0920.1020.000.10%35,324
Jan 7, 202520.1120.1120.0820.0819.98-0.15%112,825
Jan 6, 202520.0820.1120.0820.1120.010.10%82,305
Jan 3, 202520.0920.0920.0820.0919.990.10%73,036
Jan 2, 202520.0620.0920.0620.0719.97-0.10%40,665
Dec 31, 202420.0920.0920.0720.0919.990.07%52,720
Dec 30, 202420.1020.1020.0720.0819.98-0.07%157,027
Dec 27, 202420.0820.0920.0820.0919.990.05%22,527
Dec 26, 202420.0820.0920.0720.0819.980.05%109,064
Dec 24, 202420.1020.1020.0720.0719.97-0.05%7,216
Dec 23, 202420.0820.0820.0720.0819.980.02%95,930
Dec 20, 202420.0520.0820.0520.0819.980.02%60,056
Dec 19, 202420.0820.0820.0020.0719.97-0.05%38,730
Dec 18, 202420.0920.0920.0720.0819.980.02%101,845
Dec 17, 202420.0820.1320.0620.0819.980.02%30,298
Dec 16, 202420.0920.0920.0720.0719.97-0.07%41,945
Dec 13, 202420.0920.1020.0820.0919.99-0.18%13,860
Dec 12, 202420.1220.1420.1120.1219.97-0.04%36,535
Dec 11, 202420.1320.1420.1220.1319.980.05%66,348
Dec 10, 202420.1220.1420.1020.1219.97-0.12%74,136
Dec 9, 202420.1620.1620.1420.1520.00-0.02%36,786
Dec 6, 202420.1420.1520.1320.1520.000.05%38,371
Dec 5, 202420.1420.1420.1120.1419.990.05%64,842
Dec 4, 202420.1120.1320.1020.1319.980.10%23,516
Dec 3, 202420.1120.1220.1020.1119.96-0.05%49,457
Dec 2, 202420.1420.1420.1020.1219.970.05%19,441
Nov 29, 202420.1220.1220.1020.1119.960.05%9,389
Nov 27, 202420.1020.1020.0920.1019.950.02%20,050
Nov 26, 202420.0820.1020.0820.1019.95-0.02%25,524
Nov 25, 202420.0920.1020.0920.1019.950.20%13,785
Nov 22, 202420.1020.1020.0620.0619.91-0.12%60,900
Nov 21, 202420.0920.0920.0720.0919.94-0.22%172,871
Nov 20, 202420.1220.1420.1120.1319.93-0.05%24,408
Nov 19, 202420.1020.1420.1020.1419.940.12%60,914
Nov 18, 202420.1320.1320.1020.1219.91-12,603
Nov 15, 202420.1020.1320.1020.1219.910.07%48,693
Nov 14, 202420.1120.1120.1020.1019.90-0.02%13,492
Nov 13, 202420.0920.1120.0920.1119.900.05%20,249
Nov 12, 202420.1020.1120.0920.1019.89-12,598
Nov 11, 202420.1220.1220.0920.1019.89-0.05%67,026
Nov 8, 202420.0920.1120.0920.1119.900.15%7,932
Nov 7, 202420.0820.0920.0720.0819.870.05%17,295
Nov 6, 202420.0720.0820.0520.0719.87-0.10%25,986
Nov 5, 202420.0920.0920.0820.0919.88-35,417
Nov 4, 202420.0820.0920.0720.0919.880.05%43,335
Nov 1, 202420.0920.0920.0720.0819.870.01%37,600
Oct 31, 202420.0920.0920.0720.0719.87-0.01%37,729
Oct 30, 202420.0720.0920.0720.0819.870.07%32,440
Oct 29, 202420.0620.0820.0520.0619.86-0.15%36,200
Oct 28, 202420.0620.0920.0620.0919.890.06%74,339
Oct 25, 202420.0920.1020.0720.0819.880.06%60,491
Oct 24, 202420.0820.0820.0520.0719.870.05%87,705
Oct 23, 202420.0820.0820.0520.0619.86-0.02%84,116
Oct 22, 202420.0820.0820.0620.0619.86-0.34%16,842
Oct 21, 202420.1320.1320.1220.1319.880.04%99,242
Oct 18, 202420.1420.1420.1220.1219.870.05%26,059
Oct 17, 202420.1320.1320.1120.1119.86-0.07%40,670
Oct 16, 202420.1420.1420.1220.1319.870.07%23,973
Oct 15, 202420.1320.1420.1120.1119.860.05%24,205
Oct 14, 202420.1520.1520.1020.1019.85-0.12%60,877
Oct 11, 202420.1420.1420.1120.1319.870.07%26,965
Oct 10, 202420.1220.1320.1120.1119.86-0.10%40,458
Oct 9, 202420.1220.1320.1120.1319.88-38,333
Oct 8, 202420.1220.1420.1120.1319.880.15%64,040
Oct 7, 202420.1120.1220.1020.1019.85-0.09%64,344
Oct 4, 202420.1320.1320.1120.1219.87-0.01%14,687
Oct 3, 202420.1220.1320.1220.1219.87-52,647
Oct 2, 202420.1220.1420.1220.1219.87-0.10%34,726
Oct 1, 202420.1320.1420.1320.1419.890.12%50,374
Sep 30, 202420.1320.1320.1220.1219.86-0.02%42,761
Sep 27, 202420.1820.1820.1120.1219.870.02%101,563