First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.11
+0.02 (0.10%)
Jan 9, 2026, 4:00 PM EST - Market closed
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.10 | 20.12 | 20.10 | 20.11 | 20.11 | 0.10% | 167,015 |
| Jan 8, 2026 | 20.09 | 20.12 | 20.09 | 20.09 | 20.09 | - | 157,324 |
| Jan 7, 2026 | 20.10 | 20.11 | 20.09 | 20.09 | 20.09 | - | 532,417 |
| Jan 6, 2026 | 20.08 | 20.10 | 20.08 | 20.09 | 20.09 | - | 84,438 |
| Jan 5, 2026 | 20.09 | 20.11 | 20.08 | 20.09 | 20.09 | - | 69,152 |
| Jan 2, 2026 | 20.09 | 20.10 | 20.08 | 20.09 | 20.09 | 0.15% | 32,050 |
| Dec 31, 2025 | 20.09 | 20.09 | 20.06 | 20.06 | 20.06 | -0.15% | 86,723 |
| Dec 30, 2025 | 20.12 | 20.12 | 20.07 | 20.09 | 20.09 | 0.02% | 188,047 |
| Dec 29, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.09 | 0.02% | 45,119 |
| Dec 26, 2025 | 20.11 | 20.11 | 20.07 | 20.08 | 20.08 | 0.02% | 572,427 |
| Dec 24, 2025 | 20.09 | 20.09 | 20.06 | 20.08 | 20.08 | 0.02% | 11,314 |
| Dec 23, 2025 | 20.05 | 20.08 | 20.05 | 20.07 | 20.07 | 0.05% | 61,106 |
| Dec 22, 2025 | 20.08 | 20.08 | 20.05 | 20.06 | 20.06 | - | 16,113 |
| Dec 19, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 20.06 | 0.07% | 40,055 |
| Dec 18, 2025 | 20.06 | 20.06 | 20.04 | 20.05 | 20.05 | - | 49,822 |
| Dec 17, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 20.05 | -0.02% | 7,078 |
| Dec 16, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 20.05 | 0.07% | 37,622 |
| Dec 15, 2025 | 20.04 | 20.05 | 20.03 | 20.04 | 20.04 | -0.07% | 75,625 |
| Dec 12, 2025 | 20.05 | 20.06 | 20.04 | 20.05 | 20.05 | -0.20% | 100,919 |
| Dec 11, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.04 | 0.07% | 20,138 |
| Dec 10, 2025 | 20.07 | 20.09 | 20.07 | 20.08 | 20.03 | - | 14,344 |
| Dec 9, 2025 | 20.07 | 20.08 | 20.07 | 20.08 | 20.03 | 0.02% | 64,361 |
| Dec 8, 2025 | 20.05 | 20.09 | 20.05 | 20.07 | 20.02 | - | 63,474 |
| Dec 5, 2025 | 20.07 | 20.09 | 20.07 | 20.07 | 20.02 | - | 35,714 |
| Dec 4, 2025 | 20.08 | 20.08 | 20.06 | 20.07 | 20.02 | 0.05% | 45,678 |
| Dec 3, 2025 | 20.05 | 20.08 | 20.05 | 20.06 | 20.01 | - | 18,544 |
| Dec 2, 2025 | 20.04 | 20.08 | 20.04 | 20.06 | 20.01 | - | 61,406 |
| Dec 1, 2025 | 20.06 | 20.07 | 20.06 | 20.06 | 20.01 | -0.02% | 56,386 |
| Nov 28, 2025 | 20.09 | 20.09 | 20.06 | 20.07 | 20.02 | 0.02% | 5,892 |
| Nov 26, 2025 | 20.07 | 20.10 | 20.06 | 20.06 | 20.01 | -0.05% | 27,842 |
| Nov 25, 2025 | 20.06 | 20.07 | 20.05 | 20.07 | 20.02 | 0.05% | 84,425 |
| Nov 24, 2025 | 20.05 | 20.06 | 20.03 | 20.06 | 20.01 | - | 57,973 |
| Nov 21, 2025 | 20.05 | 20.09 | 20.05 | 20.06 | 20.01 | -0.18% | 62,358 |
| Nov 20, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 20.01 | 0.03% | 20,890 |
| Nov 19, 2025 | 20.10 | 20.72 | 20.08 | 20.09 | 20.00 | - | 119,800 |
| Nov 18, 2025 | 20.14 | 20.14 | 20.09 | 20.09 | 20.00 | -0.02% | 65,534 |
| Nov 17, 2025 | 20.11 | 20.11 | 20.09 | 20.10 | 20.00 | 0.05% | 20,937 |
| Nov 14, 2025 | 20.09 | 20.10 | 20.08 | 20.09 | 19.99 | 0.02% | 33,891 |
| Nov 13, 2025 | 20.09 | 20.09 | 20.08 | 20.08 | 19.99 | - | 19,456 |
| Nov 12, 2025 | 20.10 | 20.10 | 20.08 | 20.08 | 19.99 | -0.07% | 24,274 |
| Nov 11, 2025 | 20.08 | 20.10 | 20.08 | 20.10 | 20.00 | 0.05% | 64,393 |
| Nov 10, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 19.99 | -0.02% | 13,692 |
| Nov 7, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.00 | 0.02% | 38,993 |
| Nov 6, 2025 | 20.08 | 20.09 | 20.07 | 20.09 | 19.99 | 0.05% | 49,161 |
| Nov 5, 2025 | 20.08 | 20.08 | 20.07 | 20.08 | 19.98 | -0.05% | 10,037 |
| Nov 4, 2025 | 20.07 | 20.09 | 20.07 | 20.09 | 19.99 | 0.05% | 44,127 |
| Nov 3, 2025 | 20.08 | 20.08 | 20.06 | 20.08 | 19.98 | 0.07% | 32,918 |
| Oct 31, 2025 | 20.09 | 20.09 | 20.06 | 20.06 | 19.97 | -0.05% | 48,420 |
| Oct 30, 2025 | 20.07 | 20.08 | 20.06 | 20.07 | 19.98 | 0.05% | 47,001 |
| Oct 29, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 19.97 | -0.05% | 32,191 |