First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.04
0.00 (-0.02%)
Nov 2, 2026, 4:00 PM EST - Market closed
FUMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | 76,408 |
| Oct 30, 2026 | 20.05 | 20.05 | 20.03 | 20.04 | 20.04 | 0.02% | 88,076 |
| Oct 29, 2026 | 20.02 | 20.04 | 20.02 | 20.03 | 20.03 | -0.02% | 158,330 |
| Oct 28, 2026 | 20.03 | 20.07 | 20.02 | 20.04 | 20.04 | -0.02% | 102,366 |
| Oct 27, 2026 | 20.07 | 20.07 | 20.02 | 20.04 | 20.04 | 0.05% | 153,513 |
| Oct 26, 2026 | 20.03 | 20.04 | 20.00 | 20.03 | 20.03 | 0.15% | 164,359 |
| Oct 23, 2026 | 20.01 | 20.01 | 19.99 | 20.00 | 20.00 | 0.03% | 168,971 |
| Oct 22, 2026 | 19.99 | 20.00 | 19.98 | 20.00 | 20.00 | 0.03% | 342,775 |
| Oct 21, 2026 | 20.01 | 20.02 | 19.96 | 19.99 | 19.99 | 0.22% | 368,132 |
| Oct 20, 2026 | 19.98 | 20.02 | 19.98 | 19.99 | 19.95 | -0.15% | 82,901 |
| Oct 19, 2026 | 20.04 | 20.04 | 20.00 | 20.02 | 19.98 | 0.05% | 57,893 |
| Oct 16, 2026 | 20.00 | 20.01 | 19.99 | 20.01 | 19.97 | 0.05% | 66,246 |
| Oct 15, 2026 | 19.99 | 20.00 | 19.98 | 20.00 | 19.96 | 0.15% | 107,732 |
| Oct 14, 2026 | 19.95 | 19.98 | 19.95 | 19.97 | 19.93 | - | 116,374 |
| Oct 13, 2026 | 19.96 | 19.99 | 19.96 | 19.97 | 19.93 | 0.10% | 893,648 |
| Oct 12, 2026 | 19.96 | 19.96 | 19.94 | 19.95 | 19.91 | - | 165,094 |
| Oct 9, 2026 | 19.96 | 19.97 | 19.94 | 19.95 | 19.91 | 0.30% | 151,215 |
| Oct 8, 2026 | 19.94 | 19.98 | 19.89 | 19.89 | 19.85 | -0.15% | 912,782 |
| Oct 7, 2026 | 19.91 | 19.93 | 19.90 | 19.92 | 19.88 | -0.10% | 229,819 |
| Oct 6, 2026 | 19.92 | 19.95 | 19.91 | 19.94 | 19.90 | 0.10% | 47,026 |
| Oct 5, 2026 | 19.94 | 19.94 | 19.91 | 19.92 | 19.88 | -0.03% | 306,237 |
| Oct 2, 2026 | 19.92 | 19.95 | 19.92 | 19.93 | 19.88 | 0.03% | 72,095 |
| Oct 1, 2026 | 19.89 | 19.93 | 19.89 | 19.92 | 19.88 | 0.10% | 399,322 |
| Sep 30, 2026 | 19.89 | 19.93 | 19.88 | 19.90 | 19.86 | -0.03% | 377,016 |
| Sep 29, 2026 | 19.91 | 19.92 | 19.89 | 19.91 | 19.86 | -0.03% | 481,109 |
| Sep 28, 2026 | 19.91 | 19.93 | 19.89 | 19.91 | 19.87 | -0.05% | 225,378 |
| Sep 25, 2026 | 19.96 | 19.96 | 19.90 | 19.92 | 19.88 | - | 131,330 |
| Sep 24, 2026 | 19.95 | 19.96 | 19.92 | 19.92 | 19.88 | -0.08% | 328,746 |
| Sep 23, 2026 | 20.02 | 20.02 | 19.98 | 19.98 | 19.89 | -0.10% | 96,459 |
| Sep 22, 2026 | 20.00 | 20.02 | 20.00 | 20.00 | 19.91 | -0.05% | 103,876 |
| Sep 21, 2026 | 20.03 | 20.03 | 20.01 | 20.01 | 19.92 | -0.05% | 39,067 |
| Sep 18, 2026 | 20.02 | 20.03 | 20.01 | 20.02 | 19.93 | - | 22,252 |
| Sep 17, 2026 | 20.02 | 20.03 | 20.02 | 20.02 | 19.93 | 0.05% | 19,925 |
| Sep 16, 2026 | 20.01 | 20.04 | 20.01 | 20.01 | 19.92 | -0.05% | 154,212 |
| Sep 15, 2026 | 20.06 | 20.06 | 20.00 | 20.02 | 19.93 | - | 383,821 |
| Sep 14, 2026 | 20.03 | 20.03 | 20.01 | 20.02 | 19.93 | -0.05% | 63,080 |
| Sep 11, 2026 | 20.04 | 20.04 | 20.02 | 20.03 | 19.94 | -0.05% | 70,421 |
| Sep 10, 2026 | 20.06 | 20.06 | 20.02 | 20.04 | 19.95 | - | 83,059 |
| Sep 9, 2026 | 20.05 | 20.06 | 20.03 | 20.04 | 19.95 | -0.05% | 32,359 |
| Sep 8, 2026 | 20.03 | 20.06 | 20.03 | 20.05 | 19.96 | -0.02% | 56,816 |
| Sep 4, 2026 | 20.06 | 20.06 | 20.05 | 20.06 | 19.97 | -0.02% | 50,778 |
| Sep 3, 2026 | 20.03 | 20.07 | 20.03 | 20.06 | 19.97 | 0.05% | 54,848 |
| Sep 2, 2026 | 20.05 | 20.06 | 20.04 | 20.05 | 19.96 | -0.05% | 64,047 |
| Sep 1, 2026 | 20.04 | 20.07 | 20.03 | 20.06 | 19.97 | 0.02% | 136,238 |
| Aug 31, 2026 | 20.06 | 20.06 | 20.05 | 20.06 | 19.97 | -0.07% | 43,043 |
| Aug 28, 2026 | 20.06 | 20.07 | 20.05 | 20.07 | 19.98 | 0.12% | 54,529 |
| Aug 27, 2026 | 20.07 | 20.07 | 20.03 | 20.05 | 19.96 | 0.02% | 123,402 |
| Aug 26, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 19.95 | -0.02% | 18,132 |
| Aug 25, 2026 | 20.02 | 20.05 | 20.02 | 20.05 | 19.96 | 0.05% | 63,776 |
| Aug 24, 2026 | 20.02 | 20.04 | 20.02 | 20.04 | 19.95 | 0.05% | 27,930 |