Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

First Trust Ultra Short Duration Municipal ETF (FUMB)

20.11
+0.01
+(0.02%)
At close: April 2 at 3:59:46 PM EDT
20.11
+0.01
+(0.02%)
After hours: April 2 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202520.1020.1220.1020.1120.1164,500
Apr 1, 202520.1120.1120.0920.1120.1119,500
Mar 31, 202520.1020.1020.0920.1020.1023,700
Mar 28, 202520.0920.1020.0720.0820.08260,300
Mar 27, 2025 0.05 Dividend
Mar 27, 202520.0820.0920.0620.0720.0717,300
Mar 26, 202520.1220.1420.1120.1220.0762,100
Mar 25, 202520.1120.1320.1120.1220.0728,500
Mar 24, 202520.1320.1320.1120.1120.0626,700
Mar 21, 202520.1220.1320.1020.1020.0519,400
Mar 20, 202520.1220.1320.1120.1120.0628,300
Mar 19, 202520.1220.1220.1120.1120.0618,000
Mar 18, 202520.1320.1320.1120.1220.0779,800
Mar 17, 202520.1220.1320.1120.1220.0716,700
Mar 14, 202520.1220.1320.1120.1220.0723,300
Mar 13, 202520.1220.1220.1020.1220.0740,700
Mar 12, 202520.1120.1220.0920.1220.0775,300
Mar 11, 202520.1120.1220.1020.1220.0719,300
Mar 10, 202520.1120.1320.1020.1220.0798,800
Mar 7, 202520.1320.1320.1020.1120.0634,400
Mar 6, 202520.1220.1220.1020.1020.0537,800
Mar 5, 202520.1220.1320.1020.1120.06166,200
Mar 4, 202520.1220.1320.1020.1020.0575,800
Mar 3, 202520.0920.1120.0920.1120.0655,600
Feb 28, 202520.1020.1120.0920.0920.0464,100
Feb 27, 202520.1120.1120.0920.0920.0420,200
Feb 26, 202520.1120.1120.0920.0920.0451,900
Feb 25, 202520.1020.1120.0920.0920.0418,400
Feb 24, 202520.0920.1020.0920.1020.05276,000
Feb 21, 2025 0.05 Dividend
Feb 21, 202520.0920.1120.0920.1120.0665,800
Feb 20, 202520.1420.1420.1220.1320.0324,900
Feb 19, 202520.1220.1520.1220.1520.0585,700
Feb 18, 202520.1420.1420.1220.1320.03103,400
Feb 14, 202520.1520.1520.1220.1320.0380,600
Feb 13, 202520.1320.1320.1120.1220.0258,000
Feb 12, 202520.1020.1320.1020.1220.0285,100
Feb 11, 202520.1320.1320.1220.1320.0327,500
Feb 10, 202520.1420.1420.1120.1120.0188,600
Feb 7, 202520.1320.1420.1220.1320.0375,800
Feb 6, 202520.1320.1420.1120.1320.0399,800
Feb 5, 202520.1420.1420.1120.1120.01113,800
Feb 4, 202520.1620.1620.1120.1320.0373,000
Feb 3, 202520.1520.1520.1020.1120.0151,700
Jan 31, 202520.1220.1620.1020.1120.0162,700
Jan 30, 202520.1020.1120.1020.1120.0117,700
Jan 29, 202520.1220.1220.1020.1120.0173,800
Jan 28, 202520.1220.1220.0920.0919.9948,600
Jan 27, 202520.1120.1120.0920.1020.0026,400
Jan 24, 202520.0620.1020.0620.0919.9938,800
Jan 23, 202520.1120.1120.0820.0919.9931,800
Jan 22, 2025 0.05 Dividend
Jan 22, 202520.1220.1220.0720.1020.0083,800
Jan 21, 202520.1420.1520.1320.1419.9938,500
Jan 17, 202520.1520.1520.1220.1319.9859,700
Jan 16, 202520.1220.1520.1220.1419.9947,600
Jan 15, 202520.1720.1720.1020.1620.0148,500
Jan 14, 202520.1120.1720.1120.1419.99709,800
Jan 13, 202520.1220.1420.0920.1319.98198,300
Jan 10, 202520.1820.1820.0920.1119.96136,600
Jan 8, 202520.1120.1120.0920.1019.9535,300
Jan 7, 202520.1120.1120.0820.0819.93112,800
Jan 6, 202520.0820.1120.0820.1119.9682,300
Jan 3, 202520.0920.0920.0820.0919.9473,000
Jan 2, 202520.0620.0920.0620.0719.9240,700
Dec 31, 202420.0920.0920.0720.0919.9452,700
Dec 30, 202420.1020.1020.0720.0819.93157,000
Dec 27, 202420.0820.0920.0820.0919.9422,500
Dec 26, 202420.0820.0920.0720.0819.93109,100
Dec 24, 202420.1020.1020.0720.0719.927,200
Dec 23, 202420.0820.0820.0720.0819.9395,900
Dec 20, 202420.0520.0820.0520.0819.9360,100
Dec 19, 202420.0820.0820.0020.0719.9238,700
Dec 18, 202420.0920.0920.0720.0819.93101,800
Dec 17, 202420.0820.1320.0620.0819.9330,300
Dec 16, 202420.0920.0920.0720.0719.9241,900
Dec 13, 2024 0.05 Dividend
Dec 13, 202420.0920.1020.0820.0819.9313,900
Dec 12, 202420.1220.1420.1120.1219.9236,500
Dec 11, 202420.1320.1420.1220.1319.9366,300
Dec 10, 202420.1220.1420.1020.1219.9274,100
Dec 9, 202420.1620.1620.1420.1519.9536,800
Dec 6, 202420.1420.1520.1320.1519.9538,400
Dec 5, 202420.1420.1420.1120.1419.9464,800
Dec 4, 202420.1120.1320.1020.1319.9323,500
Dec 3, 202420.1120.1220.1020.1119.9149,500
Dec 2, 202420.1420.1420.1020.1219.9219,400
Nov 29, 202420.1220.1220.1020.1119.919,400
Nov 27, 202420.1020.1020.0920.1019.9020,100
Nov 26, 202420.0820.1020.0820.1019.9025,500
Nov 25, 202420.0920.1020.0920.1019.9013,800
Nov 22, 202420.1020.1020.0620.0619.8660,900
Nov 21, 2024 0.05 Dividend
Nov 21, 202420.0920.0920.0720.0919.89172,900
Nov 20, 202420.1220.1420.1120.1319.8824,400
Nov 19, 202420.1020.1420.1020.1419.8960,900
Nov 18, 202420.1320.1320.1020.1119.8612,600
Nov 15, 202420.1020.1320.1020.1119.8648,700
Nov 14, 202420.1120.1120.1020.1019.8513,500
Nov 13, 202420.0920.1120.0920.1019.8520,200
Nov 12, 202420.1020.1120.0920.1019.8512,600
Nov 11, 202420.1220.1220.0920.1019.8567,000
Nov 8, 202420.0920.1120.0920.1119.867,900
Nov 7, 202420.0820.0920.0720.0819.8317,300
Nov 6, 202420.0720.0820.0520.0719.8226,000
Nov 5, 202420.0920.0920.0820.0919.8435,400
Nov 4, 202420.0820.0920.0720.0919.8443,300
Nov 1, 202420.0920.0920.0720.0819.8337,600
Oct 31, 202420.0920.0920.0720.0719.8237,700
Oct 30, 202420.0720.0920.0620.0819.8332,400
Oct 29, 202420.0620.0820.0520.0619.8136,200
Oct 28, 202420.0620.0920.0620.0919.8474,300
Oct 25, 202420.0920.1020.0720.0819.8360,500
Oct 24, 202420.0820.0820.0520.0719.8287,700
Oct 23, 202420.0820.0820.0520.0619.8184,100
Oct 22, 2024 0.05 Dividend
Oct 22, 202420.0820.0820.0620.0619.8116,800
Oct 21, 202420.1320.1320.1220.1319.8399,200
Oct 18, 202420.1420.1420.1220.1219.8226,100
Oct 17, 202420.1320.1320.1120.1119.8140,700
Oct 16, 202420.1420.1420.1220.1319.8324,000
Oct 15, 202420.1320.1420.1120.1119.8124,200
Oct 14, 202420.1520.1520.1020.1019.8060,900
Oct 11, 202420.1420.1420.1120.1319.8327,000
Oct 10, 202420.1220.1320.1120.1119.8140,500
Oct 9, 202420.1220.1320.1120.1319.8338,300
Oct 8, 202420.1220.1420.1120.1319.8364,000
Oct 7, 202420.1120.1220.1020.1019.8064,300
Oct 4, 202420.1320.1320.1120.1219.8214,700
Oct 3, 202420.1220.1320.1220.1219.8252,600
Oct 2, 202420.1220.1420.1220.1219.8234,700
Oct 1, 202420.1320.1420.1320.1419.8450,400
Sep 30, 202420.1320.1320.1120.1119.8142,800
Sep 27, 202420.1820.1820.1120.1219.82101,600
Sep 26, 2024 0.05 Dividend
Sep 26, 202420.1120.1220.1020.1119.8141,300
Sep 25, 202420.1720.1820.1520.1719.8258,000
Sep 24, 202420.1620.1820.1620.1719.8222,600
Sep 23, 202420.1820.1820.1520.1719.8220,400
Sep 20, 202420.1820.1820.1520.1619.8142,100
Sep 19, 202420.1820.1820.1620.1619.8110,600
Sep 18, 202420.1720.1820.1620.1719.8231,500
Sep 17, 202420.1720.1820.1620.1719.8213,400
Sep 16, 202420.1820.1820.1620.1719.8273,200
Sep 13, 202420.1620.1820.1620.1719.8246,900
Sep 12, 202420.1520.1720.1520.1719.8223,700
Sep 11, 202420.1820.1820.1620.1719.8240,800
Sep 10, 202420.1620.1820.1620.1719.8224,000
Sep 9, 202420.1820.1820.1620.1719.8211,200
Sep 6, 202420.1720.1720.1520.1719.8237,000
Sep 5, 202420.1620.1620.1520.1619.8139,200
Sep 4, 202420.1420.1720.1420.1519.8051,100
Sep 3, 202420.1620.1620.1420.1619.8111,300
Aug 30, 202420.1620.1620.1320.1519.8036,700
Aug 29, 202420.1420.1520.1320.1419.7914,600
Aug 28, 202420.1420.1420.1220.1419.799,600
Aug 27, 202420.1320.1320.1120.1219.7714,600
Aug 26, 202420.1420.1420.1120.1119.7674,100
Aug 23, 202420.1320.1320.1220.1219.7723,000
Aug 22, 202420.1120.1220.1120.1119.7650,800
Aug 21, 2024 0.05 Dividend
Aug 21, 202420.1220.1220.1120.1119.7682,800
Aug 20, 202420.1620.1720.1620.1719.7725,300
Aug 19, 202420.1720.1720.1620.1719.7735,200
Aug 16, 202420.1620.1720.1520.1619.7626,200
Aug 15, 202420.1520.1620.1420.1519.7520,900
Aug 14, 202420.1620.1720.1520.1519.7518,900
Aug 13, 202420.1620.1620.1520.1619.7623,200
Aug 12, 202420.1420.1620.1420.1619.7630,400
Aug 9, 202420.1520.1620.1520.1519.7575,500
Aug 8, 202420.1520.1520.1420.1519.7516,500
Aug 7, 202420.1520.1520.1420.1519.7530,000
Aug 6, 202420.1320.1520.1320.1519.7536,100
Aug 5, 202420.1420.1620.1120.1619.76106,800
Aug 2, 202420.1420.1520.1420.1519.7512,600
Aug 1, 202420.1420.1420.1020.1319.7394,500
Jul 31, 202420.1320.1320.1120.1319.7345,900
Jul 30, 202420.1220.1220.1020.1119.7134,700
Jul 29, 202420.1220.1220.1120.1219.7219,400
Jul 26, 202420.1020.1220.0920.1219.7245,800
Jul 25, 202420.1120.1320.1020.1219.7249,000
Jul 24, 202420.0920.1120.0920.1119.7139,500
Jul 23, 2024 0.05 Dividend
Jul 23, 202420.1120.1120.1020.1119.7126,000
Jul 22, 202420.1620.1620.1420.1619.7170,800
Jul 19, 202420.1620.1620.1420.1619.7154,100
Jul 18, 202420.1420.1520.1220.1519.7024,700
Jul 17, 202420.1420.1420.1220.1319.6846,800
Jul 16, 202420.1120.1420.1120.1319.6835,300
Jul 15, 202420.1120.1220.1020.1119.6682,800
Jul 12, 202420.1320.1320.1120.1219.6712,300
Jul 11, 202420.1120.1220.1020.1119.6619,700
Jul 10, 202420.1020.1120.0920.1019.6532,700
Jul 9, 202420.1020.1120.0820.1119.6652,600
Jul 8, 202420.0920.1020.0720.0819.6381,700
Jul 5, 202420.1020.1020.0820.0919.6437,900
Jul 3, 202420.0920.0920.0720.0819.6311,100
Jul 2, 202420.0820.0820.0620.0819.6389,600
Jul 1, 202420.0620.0820.0420.0519.6067,900
Jun 28, 202420.0820.0920.0520.0619.6121,700
Jun 27, 2024 0.05 Dividend
Jun 27, 202420.0920.0920.0520.0919.6486,900
Jun 26, 202420.1220.1220.1020.1219.6212,600
Jun 25, 202420.1320.1320.1120.1219.6210,200
Jun 24, 202420.1120.1320.1020.1319.6374,200
Jun 21, 202420.1120.1120.1020.1119.6132,100
Jun 20, 202420.1020.1220.1020.1219.6214,500
Jun 18, 202420.1120.1220.1020.1219.6282,500
Jun 17, 202420.1120.1120.0920.1119.6129,900
Jun 14, 202420.0820.1020.0820.1019.6028,600
Jun 13, 202420.0920.0920.0720.0919.5929,000
Jun 12, 202420.0820.0920.0420.0819.5827,300
Jun 11, 202420.0820.0820.0620.0719.5756,700
Jun 10, 202420.0720.0820.0520.0619.5636,900
Jun 7, 202420.0620.0720.0620.0719.57109,900
Jun 6, 202420.0920.0920.0720.0719.5741,300
Jun 5, 202420.0820.0920.0520.0919.5949,700
Jun 4, 202420.0620.0720.0520.0619.5629,600
Jun 3, 202420.0520.0720.0420.0719.5752,100
May 31, 202420.0620.0620.0420.0619.5634,100
May 30, 202420.0620.0620.0420.0519.5545,000
May 29, 202420.0720.0720.0320.0319.5345,100
May 28, 202420.0620.0620.0320.0519.5566,100
May 24, 202420.0520.0520.0220.0519.5558,900
May 23, 202420.0420.0720.0320.0519.5535,200
May 22, 202420.0720.0720.0420.0619.5642,700
May 21, 2024 0.05 Dividend
May 21, 202420.0320.0620.0320.0619.5650,500
May 20, 202420.0920.1120.0720.1019.5673,600
May 17, 202420.0820.1020.0720.0719.5336,400
May 16, 202420.0820.1020.0720.0919.5553,800
May 15, 202420.0920.0920.0620.0819.5456,200
May 14, 202420.0720.0820.0620.0819.54109,000
May 13, 202420.1320.1320.0620.0919.5582,700
May 10, 202420.0920.0920.0620.0819.5436,400
May 9, 202420.0820.0920.0720.0919.5554,700
May 8, 202420.0820.0820.0620.0819.54123,100
May 7, 202420.0520.0820.0420.0819.5443,600
May 6, 202420.0420.0620.0420.0519.5176,000
May 3, 202420.0420.0620.0320.0619.5285,800
May 2, 202420.0120.0520.0120.0219.48116,900
May 1, 202420.0620.0620.0220.0219.4845,900
Apr 30, 202420.0620.0620.0120.0219.48100,200
Apr 29, 202420.0520.0520.0220.0419.5043,100
Apr 26, 202420.0420.0420.0220.0419.5042,700
Apr 25, 202420.0220.0320.0120.0319.4987,400
Apr 24, 202420.0320.0420.0120.0219.4836,000
Apr 23, 2024 0.05 Dividend
Apr 23, 202420.0220.0320.0020.0319.4996,300
Apr 22, 202420.0820.0820.0520.0619.4734,000
Apr 19, 202420.0720.0720.0420.0519.4685,700
Apr 18, 202420.0820.0820.0520.0619.4758,300
Apr 17, 202420.0620.0720.0520.0719.4842,100
Apr 16, 202420.0820.0820.0520.0719.48215,500
Apr 15, 202420.0620.0620.0520.0619.4744,000
Apr 12, 202420.0620.0620.0520.0619.4742,200
Apr 11, 202420.0520.0520.0320.0519.4644,000
Apr 10, 202420.0420.0420.0220.0419.4551,200
Apr 9, 202420.0420.0620.0120.0419.4543,700
Apr 8, 202420.0420.0520.0220.0219.4354,700
Apr 5, 202420.0520.0520.0220.0219.4354,100
Apr 4, 202420.0420.0620.0320.0519.4652,600
Apr 3, 202420.0420.0420.0120.0319.4483,500

Related Tickers