First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.10
+0.01 (0.05%)
Oct 8, 2025, 9:30 AM EDT - Market open
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.10 | 20.12 | 20.09 | 20.09 | 20.09 | -0.07% | 49,029 |
| Oct 6, 2025 | 20.09 | 20.12 | 20.09 | 20.11 | 20.11 | 0.02% | 29,895 |
| Oct 3, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.10 | -0.02% | 13,213 |
| Oct 2, 2025 | 20.12 | 20.12 | 20.08 | 20.11 | 20.11 | -0.02% | 81,201 |
| Oct 1, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.11 | 0.05% | 70,049 |
| Sep 30, 2025 | 20.14 | 20.14 | 20.10 | 20.10 | 20.10 | -0.07% | 142,102 |
| Sep 29, 2025 | 20.10 | 20.13 | 20.09 | 20.12 | 20.12 | 0.02% | 97,243 |
| Sep 26, 2025 | 20.12 | 20.13 | 20.10 | 20.11 | 20.11 | - | 54,848 |
| Sep 25, 2025 | 20.11 | 20.14 | 20.10 | 20.11 | 20.11 | -0.30% | 30,736 |
| Sep 24, 2025 | 20.17 | 20.18 | 20.15 | 20.17 | 20.12 | - | 18,790 |
| Sep 23, 2025 | 20.16 | 20.18 | 20.15 | 20.17 | 20.12 | - | 18,628 |
| Sep 22, 2025 | 20.18 | 20.18 | 20.16 | 20.17 | 20.12 | 0.05% | 15,814 |
| Sep 19, 2025 | 20.17 | 20.18 | 20.13 | 20.16 | 20.11 | - | 94,835 |
| Sep 18, 2025 | 20.17 | 20.19 | 20.16 | 20.16 | 20.11 | -0.05% | 63,338 |
| Sep 17, 2025 | 20.17 | 20.19 | 20.16 | 20.17 | 20.12 | - | 14,193 |
| Sep 16, 2025 | 20.17 | 20.19 | 20.16 | 20.17 | 20.12 | 0.05% | 62,436 |
| Sep 15, 2025 | 20.18 | 20.18 | 20.16 | 20.16 | 20.11 | - | 103,163 |
| Sep 12, 2025 | 20.17 | 20.18 | 20.15 | 20.16 | 20.11 | - | 65,252 |
| Sep 11, 2025 | 20.15 | 20.17 | 20.14 | 20.16 | 20.11 | - | 26,265 |
| Sep 10, 2025 | 20.14 | 20.17 | 20.14 | 20.16 | 20.11 | 0.10% | 38,701 |
| Sep 9, 2025 | 20.14 | 20.16 | 20.13 | 20.14 | 20.09 | - | 18,520 |
| Sep 8, 2025 | 20.13 | 20.17 | 20.12 | 20.14 | 20.09 | - | 59,188 |
| Sep 5, 2025 | 20.12 | 20.14 | 20.12 | 20.14 | 20.09 | 0.10% | 21,256 |
| Sep 4, 2025 | 20.13 | 20.13 | 20.11 | 20.12 | 20.07 | 0.05% | 26,357 |
| Sep 3, 2025 | 20.11 | 20.14 | 20.11 | 20.11 | 20.06 | - | 45,530 |
| Sep 2, 2025 | 20.12 | 20.13 | 20.11 | 20.11 | 20.06 | -0.05% | 42,822 |
| Aug 29, 2025 | 20.13 | 20.14 | 20.08 | 20.12 | 20.07 | 0.05% | 116,852 |
| Aug 28, 2025 | 20.12 | 20.13 | 20.11 | 20.11 | 20.06 | - | 69,551 |
| Aug 27, 2025 | 20.12 | 20.13 | 20.11 | 20.11 | 20.06 | - | 26,049 |
| Aug 26, 2025 | 20.10 | 20.13 | 20.10 | 20.11 | 20.06 | 0.05% | 82,046 |
| Aug 25, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.05 | -0.10% | 129,740 |
| Aug 22, 2025 | 20.11 | 20.12 | 20.11 | 20.12 | 20.07 | 0.10% | 34,080 |
| Aug 21, 2025 | 20.10 | 20.11 | 20.10 | 20.10 | 20.05 | -0.25% | 65,220 |
| Aug 20, 2025 | 20.16 | 20.16 | 20.15 | 20.15 | 20.06 | - | 24,093 |
| Aug 19, 2025 | 20.16 | 20.17 | 20.15 | 20.15 | 20.06 | 0.05% | 178,493 |
| Aug 18, 2025 | 20.16 | 20.17 | 20.14 | 20.14 | 20.05 | -0.02% | 71,168 |
| Aug 15, 2025 | 20.14 | 20.16 | 20.14 | 20.15 | 20.05 | 0.02% | 113,676 |
| Aug 14, 2025 | 20.15 | 20.16 | 20.13 | 20.14 | 20.05 | -0.09% | 161,304 |
| Aug 13, 2025 | 20.14 | 20.16 | 20.14 | 20.16 | 20.07 | 0.09% | 26,819 |
| Aug 12, 2025 | 20.14 | 20.15 | 20.14 | 20.14 | 20.05 | -0.01% | 51,048 |
| Aug 11, 2025 | 20.16 | 20.16 | 20.13 | 20.15 | 20.05 | 0.05% | 24,439 |
| Aug 8, 2025 | 20.16 | 20.16 | 20.13 | 20.14 | 20.04 | -0.05% | 63,294 |
| Aug 7, 2025 | 20.14 | 20.15 | 20.13 | 20.15 | 20.05 | 0.07% | 79,835 |
| Aug 6, 2025 | 20.15 | 20.15 | 20.13 | 20.13 | 20.04 | -0.10% | 27,778 |
| Aug 5, 2025 | 20.14 | 20.15 | 20.13 | 20.15 | 20.06 | 0.07% | 60,493 |
| Aug 4, 2025 | 20.16 | 20.16 | 20.11 | 20.14 | 20.04 | - | 48,422 |
| Aug 1, 2025 | 20.13 | 20.14 | 20.13 | 20.14 | 20.04 | 0.07% | 50,428 |
| Jul 31, 2025 | 20.12 | 20.18 | 20.11 | 20.12 | 20.03 | 0.05% | 97,695 |
| Jul 30, 2025 | 20.12 | 20.12 | 20.10 | 20.11 | 20.02 | 0.02% | 37,529 |
| Jul 29, 2025 | 20.10 | 20.20 | 20.10 | 20.11 | 20.01 | 0.07% | 26,887 |