First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.07
0.00 (0.00%)
Jul 6, 2026, 9:43 AM EDT - Market open
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 20.08 | 20.08 | 20.05 | 20.07 | 20.07 | 0.05% | 43,271 |
| Jul 1, 2026 | 20.04 | 20.06 | 20.02 | 20.06 | 20.06 | - | 60,419 |
| Jun 30, 2026 | 20.05 | 20.07 | 20.03 | 20.06 | 20.06 | -0.10% | 44,947 |
| Jun 29, 2026 | 20.07 | 20.08 | 20.05 | 20.08 | 20.08 | 0.07% | 78,991 |
| Jun 26, 2026 | 20.06 | 20.06 | 20.04 | 20.06 | 20.06 | 0.05% | 61,589 |
| Jun 25, 2026 | 20.05 | 20.05 | 19.98 | 20.05 | 20.05 | -0.02% | 171,895 |
| Jun 24, 2026 | 20.11 | 20.11 | 20.09 | 20.10 | 20.06 | 0.05% | 14,728 |
| Jun 23, 2026 | 20.07 | 20.11 | 20.07 | 20.09 | 20.05 | -0.10% | 206,312 |
| Jun 22, 2026 | 20.09 | 20.11 | 20.08 | 20.11 | 20.06 | 0.12% | 129,132 |
| Jun 18, 2026 | 20.12 | 20.12 | 20.08 | 20.09 | 20.04 | -0.02% | 67,650 |
| Jun 17, 2026 | 20.08 | 20.09 | 20.08 | 20.09 | 20.05 | -0.10% | 38,943 |
| Jun 16, 2026 | 20.11 | 20.12 | 20.09 | 20.11 | 20.06 | 0.05% | 35,365 |
| Jun 15, 2026 | 20.08 | 20.10 | 20.08 | 20.10 | 20.06 | 0.07% | 89,914 |
| Jun 12, 2026 | 20.07 | 20.09 | 20.07 | 20.09 | 20.04 | 0.02% | 15,350 |
| Jun 11, 2026 | 20.09 | 20.09 | 20.07 | 20.08 | 20.04 | 0.01% | 77,504 |
| Jun 10, 2026 | 20.08 | 20.08 | 20.07 | 20.08 | 20.03 | 0.06% | 212,954 |
| Jun 9, 2026 | 20.06 | 20.07 | 20.06 | 20.07 | 20.02 | - | 30,563 |
| Jun 8, 2026 | 20.06 | 20.07 | 20.06 | 20.07 | 20.02 | - | 7,398 |
| Jun 5, 2026 | 20.06 | 20.07 | 20.05 | 20.07 | 20.02 | 0.02% | 63,375 |
| Jun 4, 2026 | 20.07 | 20.07 | 20.05 | 20.06 | 20.02 | 0.07% | 32,645 |
| Jun 3, 2026 | 20.06 | 20.06 | 20.03 | 20.05 | 20.00 | -0.03% | 95,969 |
| Jun 2, 2026 | 20.04 | 20.06 | 20.04 | 20.05 | 20.01 | - | 71,626 |
| Jun 1, 2026 | 20.05 | 20.05 | 20.03 | 20.05 | 20.01 | 0.02% | 95,347 |
| May 29, 2026 | 20.06 | 20.06 | 20.04 | 20.05 | 20.00 | 0.05% | 514,275 |
| May 28, 2026 | 20.04 | 20.04 | 20.03 | 20.04 | 19.99 | - | 19,120 |
| May 27, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 19.99 | - | 46,276 |
| May 26, 2026 | 20.04 | 20.04 | 20.03 | 20.04 | 19.99 | 0.02% | 35,666 |
| May 22, 2026 | 20.05 | 20.05 | 20.03 | 20.03 | 19.99 | 0.02% | 34,982 |
| May 21, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 19.98 | -0.02% | 65,947 |
| May 20, 2026 | 20.05 | 20.09 | 20.05 | 20.08 | 19.99 | 0.10% | 69,176 |
| May 19, 2026 | 20.05 | 20.06 | 20.05 | 20.06 | 19.97 | - | 85,649 |
| May 18, 2026 | 20.05 | 20.07 | 20.04 | 20.06 | 19.97 | 0.02% | 204,539 |
| May 15, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 19.96 | -0.05% | 18,584 |
| May 14, 2026 | 20.04 | 20.06 | 20.04 | 20.06 | 19.97 | 0.07% | 26,805 |
| May 13, 2026 | 20.06 | 20.06 | 20.04 | 20.05 | 19.96 | - | 60,666 |
| May 12, 2026 | 20.06 | 20.07 | 20.04 | 20.05 | 19.96 | -0.10% | 237,980 |
| May 11, 2026 | 20.08 | 20.08 | 20.05 | 20.07 | 19.98 | 0.05% | 237,234 |
| May 8, 2026 | 20.06 | 20.07 | 20.05 | 20.06 | 19.97 | - | 17,975 |
| May 7, 2026 | 20.06 | 20.07 | 20.05 | 20.06 | 19.97 | - | 66,438 |
| May 6, 2026 | 20.06 | 20.06 | 20.05 | 20.06 | 19.97 | 0.02% | 68,622 |
| May 5, 2026 | 20.07 | 20.07 | 20.05 | 20.05 | 19.96 | -0.05% | 126,518 |
| May 4, 2026 | 20.05 | 20.06 | 20.04 | 20.06 | 19.97 | 0.07% | 39,834 |
| May 1, 2026 | 20.05 | 20.05 | 20.04 | 20.05 | 19.96 | - | 27,581 |
| Apr 30, 2026 | 20.06 | 20.06 | 20.03 | 20.05 | 19.96 | 0.05% | 33,446 |
| Apr 29, 2026 | 20.04 | 20.05 | 20.02 | 20.04 | 19.95 | - | 30,312 |
| Apr 28, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 19.95 | -0.05% | 519,565 |
| Apr 27, 2026 | 20.05 | 20.05 | 20.04 | 20.05 | 19.96 | 0.02% | 21,285 |
| Apr 24, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 19.95 | 0.02% | 22,323 |
| Apr 23, 2026 | 20.05 | 20.05 | 20.02 | 20.04 | 19.95 | - | 45,904 |
| Apr 22, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 19.95 | - | 59,414 |