First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.06
0.00 (-0.02%)
Sep 4, 2026, 4:00 PM EDT - Market closed
FUMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.06 | 20.06 | 20.05 | 20.06 | 20.06 | -0.02% | 50,778 |
| Sep 3, 2026 | 20.03 | 20.07 | 20.03 | 20.06 | 20.06 | 0.05% | 54,848 |
| Sep 2, 2026 | 20.05 | 20.06 | 20.04 | 20.05 | 20.05 | -0.05% | 64,046 |
| Sep 1, 2026 | 20.04 | 20.07 | 20.03 | 20.06 | 20.06 | 0.02% | 136,237 |
| Aug 31, 2026 | 20.06 | 20.06 | 20.05 | 20.06 | 20.06 | -0.07% | 43,043 |
| Aug 28, 2026 | 20.06 | 20.07 | 20.05 | 20.07 | 20.07 | 0.12% | 54,529 |
| Aug 27, 2026 | 20.07 | 20.07 | 20.03 | 20.05 | 20.05 | 0.02% | 123,402 |
| Aug 26, 2026 | 20.03 | 20.05 | 20.03 | 20.04 | 20.04 | -0.02% | 18,132 |
| Aug 25, 2026 | 20.02 | 20.05 | 20.02 | 20.05 | 20.05 | 0.05% | 63,775 |
| Aug 24, 2026 | 20.02 | 20.04 | 20.02 | 20.04 | 20.04 | 0.05% | 27,930 |
| Aug 21, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 20.03 | 0.04% | 38,669 |
| Aug 20, 2026 | 20.06 | 20.08 | 20.05 | 20.06 | 20.02 | -0.02% | 31,839 |
| Aug 19, 2026 | 20.06 | 20.09 | 20.06 | 20.07 | 20.02 | -0.03% | 20,559 |
| Aug 18, 2026 | 20.08 | 20.08 | 20.07 | 20.07 | 20.03 | -0.02% | 37,611 |
| Aug 17, 2026 | 20.07 | 20.08 | 20.07 | 20.08 | 20.03 | - | 27,414 |
| Aug 14, 2026 | 20.09 | 20.09 | 20.07 | 20.08 | 20.03 | 0.02% | 32,646 |
| Aug 13, 2026 | 20.07 | 20.08 | 20.06 | 20.07 | 20.03 | -0.02% | 113,794 |
| Aug 12, 2026 | 20.05 | 20.08 | 20.05 | 20.08 | 20.03 | 0.07% | 13,248 |
| Aug 11, 2026 | 20.04 | 20.08 | 20.04 | 20.06 | 20.02 | -0.10% | 49,707 |
| Aug 10, 2026 | 20.07 | 20.08 | 20.06 | 20.08 | 20.04 | 0.02% | 42,941 |
| Aug 7, 2026 | 20.07 | 20.08 | 20.06 | 20.08 | 20.03 | 0.02% | 45,161 |
| Aug 6, 2026 | 20.05 | 20.07 | 20.05 | 20.07 | 20.03 | -0.15% | 55,217 |
| Aug 5, 2026 | 20.04 | 20.10 | 20.04 | 20.10 | 20.06 | 0.30% | 89,154 |
| Aug 4, 2026 | 20.04 | 20.05 | 20.02 | 20.04 | 20.00 | 0.10% | 88,449 |
| Aug 3, 2026 | 20.06 | 20.06 | 20.01 | 20.02 | 19.98 | -0.07% | 105,544 |
| Jul 31, 2026 | 20.07 | 20.07 | 20.03 | 20.04 | 19.99 | -0.07% | 61,378 |
| Jul 30, 2026 | 20.05 | 20.05 | 20.03 | 20.05 | 20.01 | 0.07% | 33,036 |
| Jul 29, 2026 | 20.04 | 20.04 | 20.02 | 20.04 | 19.99 | 0.05% | 68,926 |
| Jul 28, 2026 | 20.05 | 20.05 | 20.02 | 20.03 | 19.98 | - | 28,566 |
| Jul 27, 2026 | 20.02 | 20.05 | 19.99 | 20.03 | 19.98 | -0.12% | 86,335 |
| Jul 24, 2026 | 20.04 | 20.05 | 20.03 | 20.05 | 20.01 | -0.02% | 51,748 |
| Jul 23, 2026 | 20.04 | 20.06 | 20.03 | 20.06 | 20.01 | 0.10% | 10,214 |
| Jul 22, 2026 | 20.04 | 20.06 | 20.03 | 20.04 | 19.99 | -0.05% | 32,208 |
| Jul 21, 2026 | 20.04 | 20.05 | 20.04 | 20.05 | 20.00 | -0.01% | 13,771 |
| Jul 20, 2026 | 20.09 | 20.10 | 20.09 | 20.09 | 20.00 | 0.01% | 33,542 |
| Jul 17, 2026 | 20.11 | 20.11 | 20.08 | 20.09 | 20.00 | -0.10% | 24,863 |
| Jul 16, 2026 | 20.07 | 20.11 | 20.07 | 20.11 | 20.02 | 0.20% | 14,481 |
| Jul 15, 2026 | 20.06 | 20.09 | 20.06 | 20.07 | 19.98 | -0.07% | 48,158 |
| Jul 14, 2026 | 20.10 | 20.10 | 20.08 | 20.09 | 20.00 | - | 5,887 |
| Jul 13, 2026 | 20.07 | 20.09 | 20.07 | 20.09 | 20.00 | - | 26,580 |
| Jul 10, 2026 | 20.09 | 20.09 | 20.08 | 20.09 | 20.00 | 0.05% | 17,940 |
| Jul 9, 2026 | 20.08 | 20.09 | 20.07 | 20.08 | 19.99 | -0.05% | 40,397 |
| Jul 8, 2026 | 20.07 | 20.10 | 20.06 | 20.09 | 20.00 | -0.02% | 34,086 |
| Jul 7, 2026 | 20.09 | 20.09 | 20.06 | 20.09 | 20.00 | 0.05% | 59,324 |
| Jul 6, 2026 | 20.07 | 20.08 | 20.06 | 20.08 | 19.99 | 0.07% | 181,181 |
| Jul 2, 2026 | 20.08 | 20.08 | 20.05 | 20.07 | 19.98 | 0.05% | 43,271 |
| Jul 1, 2026 | 20.04 | 20.06 | 20.02 | 20.06 | 19.97 | - | 61,919 |
| Jun 30, 2026 | 20.05 | 20.07 | 20.03 | 20.06 | 19.97 | -0.10% | 44,947 |
| Jun 29, 2026 | 20.07 | 20.08 | 20.05 | 20.08 | 19.99 | 0.07% | 78,991 |
| Jun 26, 2026 | 20.06 | 20.06 | 20.04 | 20.06 | 19.97 | 0.05% | 61,589 |