First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
19.91
-0.01 (-0.05%)
Sep 28, 2026, 4:00 PM EDT - Market closed
FUMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 19.91 | 19.93 | 19.89 | 19.91 | 19.91 | -0.05% | 225,378 |
| Sep 25, 2026 | 19.96 | 19.96 | 19.90 | 19.92 | 19.92 | - | 130,835 |
| Sep 24, 2026 | 19.95 | 19.96 | 19.92 | 19.92 | 19.92 | -0.08% | 328,746 |
| Sep 23, 2026 | 20.02 | 20.02 | 19.98 | 19.98 | 19.94 | -0.10% | 96,459 |
| Sep 22, 2026 | 20.00 | 20.02 | 20.00 | 20.00 | 19.96 | -0.05% | 103,876 |
| Sep 21, 2026 | 20.03 | 20.03 | 20.01 | 20.01 | 19.97 | -0.05% | 39,067 |
| Sep 18, 2026 | 20.02 | 20.03 | 20.01 | 20.02 | 19.98 | - | 22,252 |
| Sep 17, 2026 | 20.02 | 20.03 | 20.02 | 20.02 | 19.98 | 0.05% | 19,925 |
| Sep 16, 2026 | 20.01 | 20.04 | 20.01 | 20.01 | 19.97 | -0.05% | 154,212 |
| Sep 15, 2026 | 20.06 | 20.06 | 20.00 | 20.02 | 19.98 | - | 383,821 |
| Sep 14, 2026 | 20.03 | 20.03 | 20.01 | 20.02 | 19.98 | -0.05% | 63,080 |
| Sep 11, 2026 | 20.04 | 20.04 | 20.02 | 20.03 | 19.99 | -0.05% | 70,421 |
| Sep 10, 2026 | 20.06 | 20.06 | 20.02 | 20.04 | 20.00 | - | 83,059 |
| Sep 9, 2026 | 20.05 | 20.06 | 20.03 | 20.04 | 20.00 | -0.05% | 32,359 |
| Sep 8, 2026 | 20.03 | 20.06 | 20.03 | 20.05 | 20.01 | -0.02% | 56,816 |
| Sep 4, 2026 | 20.06 | 20.06 | 20.05 | 20.06 | 20.01 | -0.02% | 50,778 |
| Sep 3, 2026 | 20.03 | 20.07 | 20.03 | 20.06 | 20.01 | 0.05% | 54,848 |
| Sep 2, 2026 | 20.05 | 20.06 | 20.04 | 20.05 | 20.01 | -0.05% | 64,047 |
| Sep 1, 2026 | 20.04 | 20.07 | 20.03 | 20.06 | 20.02 | 0.02% | 136,238 |
| Aug 31, 2026 | 20.06 | 20.06 | 20.05 | 20.06 | 20.01 | -0.07% | 43,043 |
| Aug 28, 2026 | 20.06 | 20.07 | 20.05 | 20.07 | 20.03 | 0.12% | 54,529 |
| Aug 27, 2026 | 20.07 | 20.07 | 20.03 | 20.05 | 20.00 | 0.02% | 123,402 |
| Aug 26, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 20.00 | -0.02% | 18,132 |
| Aug 25, 2026 | 20.02 | 20.05 | 20.02 | 20.05 | 20.00 | 0.05% | 63,776 |
| Aug 24, 2026 | 20.02 | 20.04 | 20.02 | 20.04 | 19.99 | 0.05% | 27,930 |
| Aug 21, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 19.98 | 0.04% | 38,669 |
| Aug 20, 2026 | 20.06 | 20.08 | 20.05 | 20.06 | 19.97 | -0.02% | 31,839 |
| Aug 19, 2026 | 20.06 | 20.09 | 20.06 | 20.07 | 19.98 | -0.03% | 20,559 |
| Aug 18, 2026 | 20.08 | 20.08 | 20.07 | 20.07 | 19.98 | -0.02% | 37,611 |
| Aug 17, 2026 | 20.07 | 20.08 | 20.07 | 20.08 | 19.99 | - | 27,414 |
| Aug 14, 2026 | 20.09 | 20.09 | 20.07 | 20.08 | 19.99 | 0.02% | 32,646 |
| Aug 13, 2026 | 20.07 | 20.08 | 20.06 | 20.07 | 19.98 | -0.02% | 113,794 |
| Aug 12, 2026 | 20.05 | 20.08 | 20.05 | 20.08 | 19.99 | 0.07% | 13,248 |
| Aug 11, 2026 | 20.04 | 20.08 | 20.04 | 20.06 | 19.97 | -0.10% | 49,707 |
| Aug 10, 2026 | 20.07 | 20.08 | 20.06 | 20.08 | 19.99 | 0.02% | 42,941 |
| Aug 7, 2026 | 20.07 | 20.08 | 20.06 | 20.08 | 19.99 | 0.02% | 45,161 |
| Aug 6, 2026 | 20.05 | 20.07 | 20.05 | 20.07 | 19.98 | -0.15% | 55,217 |
| Aug 5, 2026 | 20.04 | 20.10 | 20.04 | 20.10 | 20.01 | 0.30% | 89,154 |
| Aug 4, 2026 | 20.04 | 20.05 | 20.02 | 20.04 | 19.95 | 0.10% | 88,449 |
| Aug 3, 2026 | 20.06 | 20.06 | 20.01 | 20.02 | 19.93 | -0.07% | 105,544 |
| Jul 31, 2026 | 20.07 | 20.07 | 20.03 | 20.04 | 19.95 | -0.07% | 61,378 |
| Jul 30, 2026 | 20.05 | 20.05 | 20.03 | 20.05 | 19.96 | 0.07% | 33,036 |
| Jul 29, 2026 | 20.04 | 20.04 | 20.02 | 20.04 | 19.95 | 0.05% | 68,926 |
| Jul 28, 2026 | 20.05 | 20.05 | 20.02 | 20.03 | 19.94 | - | 28,566 |
| Jul 27, 2026 | 20.02 | 20.05 | 19.99 | 20.03 | 19.94 | -0.12% | 86,335 |
| Jul 24, 2026 | 20.04 | 20.05 | 20.03 | 20.05 | 19.96 | -0.02% | 51,748 |
| Jul 23, 2026 | 20.04 | 20.06 | 20.03 | 20.06 | 19.97 | 0.10% | 10,214 |
| Jul 22, 2026 | 20.04 | 20.06 | 20.03 | 20.04 | 19.95 | -0.05% | 32,208 |
| Jul 21, 2026 | 20.04 | 20.05 | 20.04 | 20.05 | 19.96 | -0.01% | 13,771 |
| Jul 20, 2026 | 20.09 | 20.10 | 20.09 | 20.09 | 19.96 | 0.01% | 33,542 |