First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.05
+0.04 (0.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.01 | 20.05 | 20.01 | 20.05 | 20.05 | 0.17% | 35,706 |
| Apr 24, 2025 | 20.01 | 20.04 | 20.01 | 20.01 | 20.01 | - | 564,837 |
| Apr 23, 2025 | 19.99 | 20.04 | 19.99 | 20.01 | 20.01 | 0.02% | 29,923 |
| Apr 22, 2025 | 20.02 | 20.03 | 19.99 | 20.01 | 20.01 | -0.25% | 123,217 |
| Apr 21, 2025 | 20.06 | 20.07 | 20.05 | 20.06 | 20.01 | 0.05% | 48,013 |
| Apr 17, 2025 | 20.05 | 20.07 | 20.04 | 20.05 | 20.00 | 0.02% | 44,187 |
| Apr 16, 2025 | 20.05 | 20.06 | 20.04 | 20.04 | 19.99 | -0.07% | 38,524 |
| Apr 15, 2025 | 20.07 | 20.07 | 20.05 | 20.06 | 20.01 | 0.02% | 140,835 |
| Apr 14, 2025 | 20.03 | 20.08 | 20.03 | 20.05 | 20.00 | 0.10% | 52,850 |
| Apr 11, 2025 | 20.07 | 20.07 | 20.03 | 20.03 | 19.98 | -0.27% | 46,742 |
| Apr 10, 2025 | 20.07 | 20.11 | 20.02 | 20.09 | 20.04 | 0.05% | 55,486 |
| Apr 9, 2025 | 20.11 | 20.22 | 19.91 | 20.08 | 20.03 | -0.07% | 121,017 |
| Apr 8, 2025 | 20.07 | 20.09 | 20.01 | 20.09 | 20.04 | 0.20% | 72,669 |
| Apr 7, 2025 | 20.07 | 20.23 | 19.99 | 20.05 | 20.00 | -0.50% | 81,130 |
| Apr 4, 2025 | 20.12 | 20.15 | 20.11 | 20.15 | 20.10 | - | 93,447 |
| Apr 3, 2025 | 20.10 | 20.15 | 20.10 | 20.15 | 20.10 | 0.20% | 67,553 |
| Apr 2, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.06 | 0.02% | 64,488 |
| Apr 1, 2025 | 20.11 | 20.11 | 20.09 | 20.11 | 20.06 | 0.05% | 19,535 |
| Mar 31, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 20.05 | 0.07% | 23,729 |
| Mar 28, 2025 | 20.09 | 20.10 | 20.07 | 20.08 | 20.03 | 0.07% | 260,312 |
| Mar 27, 2025 | 20.08 | 20.09 | 20.06 | 20.07 | 20.02 | -0.27% | 17,295 |
| Mar 26, 2025 | 20.12 | 20.14 | 20.11 | 20.12 | 20.02 | - | 62,141 |
| Mar 25, 2025 | 20.12 | 20.13 | 20.11 | 20.12 | 20.02 | 0.05% | 28,484 |
| Mar 24, 2025 | 20.13 | 20.13 | 20.11 | 20.11 | 20.01 | 0.05% | 26,695 |
| Mar 21, 2025 | 20.12 | 20.13 | 20.10 | 20.10 | 20.00 | -0.05% | 19,388 |
| Mar 20, 2025 | 20.12 | 20.13 | 20.11 | 20.11 | 20.01 | - | 28,284 |
| Mar 19, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 20.01 | -0.05% | 17,982 |
| Mar 18, 2025 | 20.13 | 20.13 | 20.11 | 20.12 | 20.02 | - | 79,757 |
| Mar 17, 2025 | 20.12 | 20.13 | 20.11 | 20.12 | 20.02 | - | 16,657 |
| Mar 14, 2025 | 20.12 | 20.13 | 20.11 | 20.12 | 20.02 | - | 23,327 |
| Mar 13, 2025 | 20.12 | 20.12 | 20.10 | 20.12 | 20.02 | - | 40,737 |
| Mar 12, 2025 | 20.11 | 20.12 | 20.09 | 20.12 | 20.02 | - | 75,342 |
| Mar 11, 2025 | 20.11 | 20.12 | 20.10 | 20.12 | 20.02 | - | 19,261 |
| Mar 10, 2025 | 20.11 | 20.13 | 20.10 | 20.12 | 20.02 | 0.05% | 98,821 |
| Mar 7, 2025 | 20.13 | 20.13 | 20.10 | 20.11 | 20.01 | 0.05% | 34,382 |
| Mar 6, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.00 | -0.05% | 37,845 |
| Mar 5, 2025 | 20.12 | 20.13 | 20.10 | 20.11 | 20.01 | 0.05% | 166,159 |
| Mar 4, 2025 | 20.12 | 20.13 | 20.10 | 20.10 | 20.00 | -0.05% | 75,817 |
| Mar 3, 2025 | 20.09 | 20.11 | 20.09 | 20.11 | 20.01 | 0.10% | 55,556 |
| Feb 28, 2025 | 20.10 | 20.11 | 20.09 | 20.09 | 19.99 | - | 64,136 |
| Feb 27, 2025 | 20.11 | 20.11 | 20.09 | 20.09 | 19.99 | - | 20,183 |
| Feb 26, 2025 | 20.11 | 20.11 | 20.09 | 20.09 | 19.99 | - | 51,915 |
| Feb 25, 2025 | 20.10 | 20.11 | 20.09 | 20.09 | 19.99 | -0.02% | 18,395 |
| Feb 24, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | 20.00 | -0.07% | 276,042 |
| Feb 21, 2025 | 20.09 | 20.11 | 20.09 | 20.11 | 20.01 | -0.10% | 65,822 |
| Feb 20, 2025 | 20.14 | 20.14 | 20.12 | 20.13 | 19.98 | -0.07% | 24,932 |
| Feb 19, 2025 | 20.12 | 20.15 | 20.12 | 20.15 | 20.00 | 0.10% | 85,746 |
| Feb 18, 2025 | 20.14 | 20.14 | 20.12 | 20.13 | 19.98 | -0.02% | 103,378 |
| Feb 14, 2025 | 20.15 | 20.15 | 20.12 | 20.13 | 19.98 | 0.05% | 80,626 |
| Feb 13, 2025 | 20.13 | 20.13 | 20.11 | 20.12 | 19.97 | - | 58,039 |