First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.03
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20.05 | 20.05 | 20.03 | 20.03 | 20.03 | 0.02% | 34,782 |
| May 21, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 20.03 | -0.02% | 65,947 |
| May 20, 2026 | 20.05 | 20.09 | 20.05 | 20.08 | 20.03 | 0.10% | 69,176 |
| May 19, 2026 | 20.05 | 20.06 | 20.05 | 20.06 | 20.01 | - | 85,649 |
| May 18, 2026 | 20.05 | 20.07 | 20.04 | 20.06 | 20.01 | 0.02% | 204,539 |
| May 15, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 20.01 | -0.05% | 18,584 |
| May 14, 2026 | 20.04 | 20.06 | 20.04 | 20.06 | 20.02 | 0.07% | 26,805 |
| May 13, 2026 | 20.06 | 20.06 | 20.04 | 20.05 | 20.00 | - | 60,666 |
| May 12, 2026 | 20.06 | 20.07 | 20.04 | 20.05 | 20.00 | -0.10% | 237,980 |
| May 11, 2026 | 20.08 | 20.08 | 20.05 | 20.07 | 20.02 | 0.05% | 237,234 |
| May 8, 2026 | 20.06 | 20.07 | 20.05 | 20.06 | 20.01 | - | 17,975 |
| May 7, 2026 | 20.06 | 20.07 | 20.05 | 20.06 | 20.01 | - | 66,438 |
| May 6, 2026 | 20.06 | 20.06 | 20.05 | 20.06 | 20.01 | 0.02% | 68,622 |
| May 5, 2026 | 20.07 | 20.07 | 20.05 | 20.05 | 20.01 | -0.05% | 126,518 |
| May 4, 2026 | 20.05 | 20.06 | 20.04 | 20.06 | 20.02 | 0.07% | 39,834 |
| May 1, 2026 | 20.05 | 20.05 | 20.04 | 20.05 | 20.00 | - | 27,581 |
| Apr 30, 2026 | 20.06 | 20.06 | 20.03 | 20.05 | 20.00 | 0.05% | 33,446 |
| Apr 29, 2026 | 20.04 | 20.05 | 20.02 | 20.04 | 19.99 | - | 30,312 |
| Apr 28, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 19.99 | -0.05% | 519,565 |
| Apr 27, 2026 | 20.05 | 20.05 | 20.04 | 20.05 | 20.00 | 0.02% | 21,285 |
| Apr 24, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 20.00 | 0.02% | 22,323 |
| Apr 23, 2026 | 20.05 | 20.05 | 20.02 | 20.04 | 19.99 | - | 45,904 |
| Apr 22, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 19.99 | - | 59,414 |
| Apr 21, 2026 | 20.06 | 20.06 | 20.03 | 20.04 | 19.99 | -0.02% | 33,382 |
| Apr 20, 2026 | 20.08 | 20.09 | 20.08 | 20.09 | 19.99 | - | 33,543 |
| Apr 17, 2026 | 20.10 | 20.10 | 20.07 | 20.09 | 19.99 | -0.02% | 171,307 |
| Apr 16, 2026 | 20.11 | 20.11 | 20.08 | 20.09 | 20.00 | - | 326,454 |
| Apr 15, 2026 | 20.09 | 20.10 | 20.08 | 20.09 | 20.00 | 0.04% | 44,728 |
| Apr 14, 2026 | 20.09 | 20.09 | 20.08 | 20.08 | 19.99 | -0.01% | 51,566 |
| Apr 13, 2026 | 20.09 | 20.10 | 20.08 | 20.09 | 19.99 | - | 214,323 |
| Apr 10, 2026 | 20.09 | 20.09 | 20.07 | 20.09 | 19.99 | - | 44,683 |
| Apr 9, 2026 | 20.06 | 20.09 | 20.06 | 20.09 | 19.99 | 0.02% | 103,084 |
| Apr 8, 2026 | 20.06 | 20.09 | 20.06 | 20.08 | 19.99 | 0.05% | 98,781 |
| Apr 7, 2026 | 20.08 | 20.08 | 20.05 | 20.07 | 19.98 | 0.05% | 81,121 |
| Apr 6, 2026 | 20.06 | 20.08 | 20.06 | 20.06 | 19.97 | -0.05% | 25,037 |
| Apr 2, 2026 | 20.07 | 20.08 | 20.06 | 20.07 | 19.98 | 0.05% | 57,300 |
| Apr 1, 2026 | 20.11 | 20.11 | 20.05 | 20.06 | 19.97 | 0.05% | 55,071 |
| Mar 31, 2026 | 20.06 | 20.07 | 20.05 | 20.05 | 19.96 | -0.10% | 157,068 |
| Mar 30, 2026 | 20.06 | 20.07 | 20.05 | 20.07 | 19.98 | - | 153,646 |
| Mar 27, 2026 | 20.07 | 20.08 | 20.06 | 20.07 | 19.98 | - | 39,920 |
| Mar 26, 2026 | 20.07 | 20.07 | 20.06 | 20.07 | 19.98 | -0.02% | 22,310 |
| Mar 25, 2026 | 20.12 | 20.12 | 20.10 | 20.12 | 19.98 | 0.05% | 99,949 |
| Mar 24, 2026 | 20.09 | 20.12 | 20.09 | 20.11 | 19.97 | - | 102,881 |
| Mar 23, 2026 | 20.13 | 20.13 | 20.10 | 20.11 | 19.97 | 0.02% | 28,180 |
| Mar 20, 2026 | 20.13 | 20.13 | 20.09 | 20.11 | 19.97 | -0.12% | 95,480 |
| Mar 19, 2026 | 20.10 | 20.14 | 20.10 | 20.13 | 19.99 | 0.02% | 113,339 |
| Mar 18, 2026 | 20.17 | 20.17 | 20.11 | 20.13 | 19.99 | -0.02% | 49,665 |
| Mar 17, 2026 | 20.13 | 20.13 | 20.11 | 20.13 | 19.99 | - | 73,490 |
| Mar 16, 2026 | 20.10 | 20.15 | 20.10 | 20.13 | 19.99 | -0.05% | 41,745 |
| Mar 13, 2026 | 20.10 | 20.14 | 20.10 | 20.14 | 20.00 | 0.10% | 144,842 |