Skip to main content
First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.08
0.00 (-0.01%)
Nov 21, 2024, 11:22 AM EST - Market open

FUMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.1220.1420.1120.1320.13-0.05%24,408
Nov 19, 202420.1020.1420.1020.1420.140.12%60,914
Nov 18, 202420.1320.1320.1020.1220.12-12,603
Nov 15, 202420.1020.1320.1020.1220.120.07%48,693
Nov 14, 202420.1120.1120.1020.1020.10-0.02%13,492
Nov 13, 202420.0920.1120.0920.1120.110.05%20,249
Nov 12, 202420.1020.1120.0920.1020.10-12,598
Nov 11, 202420.1220.1220.0920.1020.10-0.05%67,026
Nov 8, 202420.0920.1120.0920.1120.110.15%7,932
Nov 7, 202420.0820.0920.0720.0820.080.05%17,295
Nov 6, 202420.0720.0820.0520.0720.07-0.10%25,986
Nov 5, 202420.0920.0920.0820.0920.09-35,417
Nov 4, 202420.0820.0920.0720.0920.090.05%43,335
Nov 1, 202420.0920.0920.0720.0820.080.01%37,600
Oct 31, 202420.0920.0920.0720.0720.07-0.01%37,729
Oct 30, 202420.0720.0920.0720.0820.080.07%32,440
Oct 29, 202420.0620.0820.0520.0620.06-0.15%36,200
Oct 28, 202420.0620.0920.0620.0920.090.06%74,339
Oct 25, 202420.0920.1020.0720.0820.080.06%60,491
Oct 24, 202420.0820.0820.0520.0720.070.05%87,705
Oct 23, 202420.0820.0820.0520.0620.06-0.02%84,116
Oct 22, 202420.0820.0820.0620.0620.06-0.34%16,842
Oct 21, 202420.1320.1320.1220.1320.080.04%99,242
Oct 18, 202420.1420.1420.1220.1220.070.05%26,059
Oct 17, 202420.1320.1320.1120.1120.06-0.07%40,670
Oct 16, 202420.1420.1420.1220.1320.070.07%23,973
Oct 15, 202420.1320.1420.1120.1120.060.05%24,205
Oct 14, 202420.1520.1520.1020.1020.05-0.12%60,877
Oct 11, 202420.1420.1420.1120.1320.070.07%26,965
Oct 10, 202420.1220.1320.1120.1120.06-0.10%40,458
Oct 9, 202420.1220.1320.1120.1320.08-38,333
Oct 8, 202420.1220.1420.1120.1320.080.15%64,040
Oct 7, 202420.1120.1220.1020.1020.05-0.09%64,344
Oct 4, 202420.1320.1320.1120.1220.07-0.01%14,687
Oct 3, 202420.1220.1320.1220.1220.07-52,647
Oct 2, 202420.1220.1420.1220.1220.07-0.10%34,726
Oct 1, 202420.1320.1420.1320.1420.090.12%50,374
Sep 30, 202420.1320.1320.1220.1220.06-0.02%42,761
Sep 27, 202420.1820.1820.1120.1220.070.02%101,563
Sep 26, 202420.1120.1220.1020.1220.06-0.25%41,259
Sep 25, 202420.1720.1820.1520.1720.06-0.02%58,008
Sep 24, 202420.1620.1820.1620.1720.070.02%22,636
Sep 23, 202420.1820.1820.1620.1720.060.05%20,399
Sep 20, 202420.1820.1820.1520.1620.05-0.02%42,132
Sep 19, 202420.1820.1820.1620.1620.06-0.05%10,558
Sep 18, 202420.1720.1820.1620.1720.070.02%31,519
Sep 17, 202420.1720.1820.1620.1720.06-13,351
Sep 16, 202420.1820.1820.1620.1720.06-0.02%73,210
Sep 13, 202420.1620.1820.1620.1720.070.02%46,914
Sep 12, 202420.1520.1720.1520.1720.06-0.02%23,650
Sep 11, 202420.1820.1820.1620.1720.070.02%40,787
Sep 10, 202420.1620.1820.1620.1720.06-24,007
Sep 9, 202420.1820.1820.1620.1720.06-0.02%11,196
Sep 6, 202420.1720.1720.1520.1720.070.07%36,966
Sep 5, 202420.1620.1620.1520.1620.050.02%39,222
Sep 4, 202420.1420.1720.1420.1520.05-0.05%51,129
Sep 3, 202420.1620.1620.1420.1620.060.07%11,292
Aug 30, 202420.1620.1620.1320.1520.040.03%36,680
Aug 29, 202420.1420.1520.1320.1420.040.02%14,550
Aug 28, 202420.1420.1420.1220.1420.030.06%9,556
Aug 27, 202420.1320.1320.1120.1220.020.06%14,644
Aug 26, 202420.1420.1420.1120.1120.01-0.05%74,139
Aug 23, 202420.1320.1320.1220.1220.020.05%23,046
Aug 22, 202420.1120.1220.1120.1120.01-0.02%50,841
Aug 21, 202420.1220.1220.1120.1220.01-0.25%82,775
Aug 20, 202420.1620.1720.1620.1720.01-0.02%25,299
Aug 19, 202420.1720.1720.1620.1720.020.07%35,189
Aug 16, 202420.1620.1720.1520.1620.000.02%26,215
Aug 15, 202420.1520.1620.1420.1520.00-20,916
Aug 14, 202420.1620.1720.1520.1520.00-0.02%18,876
Aug 13, 202420.1620.1620.1520.1620.00-23,233
Aug 12, 202420.1420.1620.1420.1620.000.02%30,438
Aug 9, 202420.1520.1620.1520.1520.000.02%75,487
Aug 8, 202420.1520.1520.1420.1519.99-16,450
Aug 7, 202420.1520.1520.1420.1519.99-29,982
Aug 6, 202420.1320.1520.1320.1519.99-0.07%36,099
Aug 5, 202420.1420.1620.1120.1620.010.03%106,801
Aug 2, 202420.1420.1520.1420.1520.000.11%12,619
Aug 1, 202420.1420.1420.1020.1319.98-94,451
Jul 31, 202420.1320.1320.1120.1319.980.10%45,868
Jul 30, 202420.1220.1220.1020.1119.96-0.05%34,674
Jul 29, 202420.1220.1220.1120.1219.97-19,350
Jul 26, 202420.1020.1220.0920.1219.97-45,778
Jul 25, 202420.1120.1320.1020.1219.970.05%48,953
Jul 24, 202420.0920.1120.0920.1119.96-39,520
Jul 23, 202420.1120.1120.1020.1119.96-0.25%25,979
Jul 22, 202420.1620.1620.1420.1619.96-70,830
Jul 19, 202420.1620.1620.1420.1619.960.05%54,057
Jul 18, 202420.1420.1520.1220.1519.950.09%24,718
Jul 17, 202420.1420.1420.1220.1319.930.03%46,832
Jul 16, 202420.1120.1420.1120.1319.920.10%35,286
Jul 15, 202420.1120.1220.1020.1119.90-0.05%82,809
Jul 12, 202420.1320.1320.1120.1219.910.05%12,269
Jul 11, 202420.1120.1220.1020.1119.900.03%19,704
Jul 10, 202420.1020.1120.0920.1019.89-0.06%32,677
Jul 9, 202420.1020.1120.0820.1119.910.15%52,550
Jul 8, 202420.0920.1020.0720.0819.88-0.05%81,659
Jul 5, 202420.1020.1020.0820.0919.890.07%37,947
Jul 3, 202420.0920.0920.0720.0819.87-0.02%11,124
Jul 2, 202420.0820.0820.0620.0819.880.14%89,642