Skip to main content
First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.08
+0.01 (0.02%)
Dec 20, 2024, 3:59 PM EST - Market closed

FUMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.0520.0820.0520.0820.080.02%60,056
Dec 19, 202420.0820.0820.0020.0720.07-0.05%38,730
Dec 18, 202420.0920.0920.0720.0820.080.02%101,845
Dec 17, 202420.0820.1320.0620.0820.080.02%30,298
Dec 16, 202420.0920.0920.0720.0720.07-0.07%41,945
Dec 13, 202420.0920.1020.0820.0920.09-0.18%13,860
Dec 12, 202420.1220.1420.1120.1220.07-0.04%36,535
Dec 11, 202420.1320.1420.1220.1320.080.05%66,348
Dec 10, 202420.1220.1420.1020.1220.07-0.12%74,136
Dec 9, 202420.1620.1620.1420.1520.10-0.02%36,786
Dec 6, 202420.1420.1520.1320.1520.100.05%38,371
Dec 5, 202420.1420.1420.1120.1420.090.05%64,842
Dec 4, 202420.1120.1320.1020.1320.080.10%23,516
Dec 3, 202420.1120.1220.1020.1120.06-0.05%49,457
Dec 2, 202420.1420.1420.1020.1220.070.05%19,441
Nov 29, 202420.1220.1220.1020.1120.060.05%9,389
Nov 27, 202420.1020.1020.0920.1020.050.02%20,050
Nov 26, 202420.0820.1020.0820.1020.05-0.02%25,524
Nov 25, 202420.0920.1020.0920.1020.050.20%13,785
Nov 22, 202420.1020.1020.0620.0620.01-0.12%60,900
Nov 21, 202420.0920.0920.0720.0920.04-0.22%172,871
Nov 20, 202420.1220.1420.1120.1320.03-0.05%24,408
Nov 19, 202420.1020.1420.1020.1420.040.12%60,914
Nov 18, 202420.1320.1320.1020.1220.01-12,603
Nov 15, 202420.1020.1320.1020.1220.010.07%48,693
Nov 14, 202420.1120.1120.1020.1020.00-0.02%13,492
Nov 13, 202420.0920.1120.0920.1120.000.05%20,249
Nov 12, 202420.1020.1120.0920.1019.99-12,598
Nov 11, 202420.1220.1220.0920.1019.99-0.05%67,026
Nov 8, 202420.0920.1120.0920.1120.000.15%7,932
Nov 7, 202420.0820.0920.0720.0819.970.05%17,295
Nov 6, 202420.0720.0820.0520.0719.96-0.10%25,986
Nov 5, 202420.0920.0920.0820.0919.98-35,417
Nov 4, 202420.0820.0920.0720.0919.980.05%43,335
Nov 1, 202420.0920.0920.0720.0819.970.01%37,600
Oct 31, 202420.0920.0920.0720.0719.97-0.01%37,729
Oct 30, 202420.0720.0920.0720.0819.970.07%32,440
Oct 29, 202420.0620.0820.0520.0619.96-0.15%36,200
Oct 28, 202420.0620.0920.0620.0919.990.06%74,339
Oct 25, 202420.0920.1020.0720.0819.980.06%60,491
Oct 24, 202420.0820.0820.0520.0719.960.05%87,705
Oct 23, 202420.0820.0820.0520.0619.95-0.02%84,116
Oct 22, 202420.0820.0820.0620.0619.96-0.34%16,842
Oct 21, 202420.1320.1320.1220.1319.980.04%99,242
Oct 18, 202420.1420.1420.1220.1219.970.05%26,059
Oct 17, 202420.1320.1320.1120.1119.96-0.07%40,670
Oct 16, 202420.1420.1420.1220.1319.970.07%23,973
Oct 15, 202420.1320.1420.1120.1119.960.05%24,205
Oct 14, 202420.1520.1520.1020.1019.95-0.12%60,877
Oct 11, 202420.1420.1420.1120.1319.970.07%26,965
Oct 10, 202420.1220.1320.1120.1119.96-0.10%40,458
Oct 9, 202420.1220.1320.1120.1319.98-38,333
Oct 8, 202420.1220.1420.1120.1319.980.15%64,040
Oct 7, 202420.1120.1220.1020.1019.95-0.09%64,344
Oct 4, 202420.1320.1320.1120.1219.96-0.01%14,687
Oct 3, 202420.1220.1320.1220.1219.97-52,647
Oct 2, 202420.1220.1420.1220.1219.97-0.10%34,726
Oct 1, 202420.1320.1420.1320.1419.990.12%50,374
Sep 30, 202420.1320.1320.1220.1219.96-0.02%42,761
Sep 27, 202420.1820.1820.1120.1219.970.02%101,563
Sep 26, 202420.1120.1220.1020.1219.96-0.25%41,259
Sep 25, 202420.1720.1820.1520.1719.96-0.02%58,008
Sep 24, 202420.1620.1820.1620.1719.960.02%22,636
Sep 23, 202420.1820.1820.1620.1719.960.05%20,399
Sep 20, 202420.1820.1820.1520.1619.95-0.02%42,132
Sep 19, 202420.1820.1820.1620.1619.96-0.05%10,558
Sep 18, 202420.1720.1820.1620.1719.960.02%31,519
Sep 17, 202420.1720.1820.1620.1719.96-13,351
Sep 16, 202420.1820.1820.1620.1719.96-0.02%73,210
Sep 13, 202420.1620.1820.1620.1719.960.02%46,914
Sep 12, 202420.1520.1720.1520.1719.96-0.02%23,650
Sep 11, 202420.1820.1820.1620.1719.960.02%40,787
Sep 10, 202420.1620.1820.1620.1719.96-24,007
Sep 9, 202420.1820.1820.1620.1719.96-0.02%11,196
Sep 6, 202420.1720.1720.1520.1719.960.07%36,966
Sep 5, 202420.1620.1620.1520.1619.950.02%39,222
Sep 4, 202420.1420.1720.1420.1519.95-0.05%51,129
Sep 3, 202420.1620.1620.1420.1619.960.07%11,292
Aug 30, 202420.1620.1620.1320.1519.940.03%36,680
Aug 29, 202420.1420.1520.1320.1419.930.02%14,550
Aug 28, 202420.1420.1420.1220.1419.930.06%9,556
Aug 27, 202420.1320.1320.1120.1219.920.06%14,644
Aug 26, 202420.1420.1420.1120.1119.91-0.05%74,139
Aug 23, 202420.1320.1320.1220.1219.920.05%23,046
Aug 22, 202420.1120.1220.1120.1119.91-0.02%50,841
Aug 21, 202420.1220.1220.1120.1219.91-0.25%82,775
Aug 20, 202420.1620.1720.1620.1719.91-0.02%25,299
Aug 19, 202420.1720.1720.1620.1719.910.07%35,189
Aug 16, 202420.1620.1720.1520.1619.900.02%26,215
Aug 15, 202420.1520.1620.1420.1519.89-20,916
Aug 14, 202420.1620.1720.1520.1519.89-0.02%18,876
Aug 13, 202420.1620.1620.1520.1619.90-23,233
Aug 12, 202420.1420.1620.1420.1619.900.02%30,438
Aug 9, 202420.1520.1620.1520.1519.890.02%75,487
Aug 8, 202420.1520.1520.1420.1519.89-16,450
Aug 7, 202420.1520.1520.1420.1519.89-29,982
Aug 6, 202420.1320.1520.1320.1519.89-0.07%36,099
Aug 5, 202420.1420.1620.1120.1619.900.03%106,801
Aug 2, 202420.1420.1520.1420.1519.900.11%12,619
Aug 1, 202420.1420.1420.1020.1319.87-94,451