First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.12
+0.01 (0.05%)
Jun 18, 2025, 4:00 PM - Market closed
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 20.12 | 20.12 | 20.09 | 20.12 | 20.12 | 0.05% | 29,916 |
| Jun 17, 2025 | 20.11 | 20.12 | 20.10 | 20.11 | 20.11 | -0.02% | 22,014 |
| Jun 16, 2025 | 20.12 | 20.12 | 20.10 | 20.11 | 20.11 | -0.01% | 70,795 |
| Jun 13, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.11 | -0.01% | 12,452 |
| Jun 12, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | -0.02% | 26,754 |
| Jun 11, 2025 | 20.10 | 20.12 | 20.09 | 20.12 | 20.12 | 0.07% | 43,980 |
| Jun 10, 2025 | 20.09 | 20.11 | 20.09 | 20.11 | 20.11 | -0.02% | 15,312 |
| Jun 9, 2025 | 20.12 | 20.12 | 20.10 | 20.11 | 20.11 | 0.05% | 25,705 |
| Jun 6, 2025 | 20.08 | 20.11 | 20.08 | 20.10 | 20.10 | -0.05% | 95,560 |
| Jun 5, 2025 | 20.10 | 20.11 | 20.09 | 20.11 | 20.11 | 0.05% | 27,265 |
| Jun 4, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 20.10 | - | 27,153 |
| Jun 3, 2025 | 20.08 | 20.11 | 20.08 | 20.10 | 20.10 | - | 146,436 |
| Jun 2, 2025 | 20.10 | 20.12 | 20.08 | 20.10 | 20.10 | 0.10% | 28,721 |
| May 30, 2025 | 20.09 | 20.10 | 20.05 | 20.08 | 20.08 | 0.05% | 37,184 |
| May 29, 2025 | 20.07 | 20.09 | 20.07 | 20.07 | 20.07 | - | 33,466 |
| May 28, 2025 | 20.06 | 20.08 | 20.06 | 20.07 | 20.07 | 0.05% | 30,275 |
| May 27, 2025 | 20.07 | 20.08 | 20.06 | 20.06 | 20.06 | -0.05% | 75,203 |
| May 23, 2025 | 20.07 | 20.07 | 20.06 | 20.07 | 20.07 | 0.07% | 24,243 |
| May 22, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 20.06 | 0.02% | 32,588 |
| May 21, 2025 | 20.05 | 20.06 | 20.05 | 20.05 | 20.05 | -0.26% | 40,282 |
| May 20, 2025 | 20.09 | 20.11 | 20.09 | 20.10 | 20.05 | 0.03% | 38,608 |
| May 19, 2025 | 20.09 | 20.11 | 20.09 | 20.10 | 20.05 | -0.02% | 66,653 |
| May 16, 2025 | 20.09 | 20.11 | 20.08 | 20.10 | 20.05 | - | 133,950 |
| May 15, 2025 | 20.11 | 20.11 | 20.08 | 20.10 | 20.05 | 0.09% | 15,518 |
| May 14, 2025 | 20.12 | 20.12 | 20.07 | 20.08 | 20.03 | -0.07% | 55,550 |
| May 13, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | 20.05 | 0.05% | 28,596 |
| May 12, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.04 | -0.05% | 42,230 |
| May 9, 2025 | 20.08 | 20.11 | 20.08 | 20.10 | 20.05 | 0.07% | 43,565 |
| May 8, 2025 | 20.07 | 20.09 | 20.07 | 20.08 | 20.03 | -0.02% | 17,135 |
| May 7, 2025 | 20.07 | 20.09 | 20.07 | 20.08 | 20.03 | 0.04% | 18,550 |
| May 6, 2025 | 20.07 | 20.08 | 20.07 | 20.08 | 20.03 | 0.02% | 172,181 |
| May 5, 2025 | 20.06 | 20.08 | 20.04 | 20.07 | 20.02 | 0.10% | 154,457 |
| May 2, 2025 | 20.06 | 20.08 | 20.05 | 20.05 | 20.00 | -0.10% | 31,372 |
| May 1, 2025 | 20.08 | 20.08 | 20.04 | 20.07 | 20.02 | 0.05% | 116,885 |
| Apr 30, 2025 | 20.08 | 20.08 | 20.05 | 20.06 | 20.01 | 0.02% | 49,302 |
| Apr 29, 2025 | 20.07 | 20.07 | 20.04 | 20.06 | 20.01 | - | 31,225 |
| Apr 28, 2025 | 20.05 | 20.06 | 20.04 | 20.06 | 20.01 | 0.05% | 36,302 |
| Apr 25, 2025 | 20.01 | 20.05 | 20.01 | 20.05 | 20.00 | 0.17% | 35,706 |
| Apr 24, 2025 | 20.01 | 20.04 | 20.01 | 20.01 | 19.96 | - | 564,837 |
| Apr 23, 2025 | 19.99 | 20.04 | 19.99 | 20.01 | 19.96 | 0.02% | 29,923 |
| Apr 22, 2025 | 20.02 | 20.03 | 19.99 | 20.01 | 19.96 | -0.25% | 123,217 |
| Apr 21, 2025 | 20.06 | 20.07 | 20.05 | 20.06 | 19.96 | 0.05% | 48,013 |
| Apr 17, 2025 | 20.05 | 20.07 | 20.04 | 20.05 | 19.95 | 0.02% | 44,187 |
| Apr 16, 2025 | 20.05 | 20.06 | 20.04 | 20.04 | 19.94 | -0.07% | 38,524 |
| Apr 15, 2025 | 20.07 | 20.07 | 20.05 | 20.06 | 19.96 | 0.02% | 140,835 |
| Apr 14, 2025 | 20.03 | 20.08 | 20.03 | 20.05 | 19.95 | 0.10% | 52,850 |
| Apr 11, 2025 | 20.07 | 20.07 | 20.03 | 20.03 | 19.93 | -0.27% | 46,742 |
| Apr 10, 2025 | 20.07 | 20.11 | 20.02 | 20.09 | 19.99 | 0.05% | 55,486 |
| Apr 9, 2025 | 20.11 | 20.22 | 19.91 | 20.08 | 19.98 | -0.07% | 121,017 |
| Apr 8, 2025 | 20.07 | 20.09 | 20.01 | 20.09 | 19.99 | 0.20% | 72,669 |