Quantcast

First Trust Ultra Short Duration Municipal ETF Historical Stock Prices

(ETF)
FUMB 
$20.055
*  
0.01
0.05%
Get FUMB Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FUMB now


Community Rating:
View:    FUMB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 20.055 0
03/22/2019 20.08 20.08 20.08 20.08 00
03/21/2019 20.08 20.08 20.08 20.08 00
03/20/2019 20.079 20.08 20.05 20.08 856
03/19/2019 20.07 20.07 20.07 20.07 00
03/18/2019 20.0861 20.0861 20.07 20.07 500
03/15/2019 20.06 20.09 20.0599 20.065 20,070
03/14/2019 20.07 20.07 20.07 20.07 26
03/13/2019 20.065 20.065 20.065 20.065 01
03/12/2019 20.07 20.07 20.07 20.07 00
03/11/2019 20.07 20.07 20.07 20.07 00
03/08/2019 20.05 20.08 20.0499 20.07 59,226
03/07/2019 20.0798 20.0798 20.065 20.065 3,790
03/06/2019 20.05 20.05 20.05 20.05 00
03/05/2019 20.05 20.05 20.05 20.05 31
03/04/2019 20.069 20.069 20.05 20.05 1,251
03/01/2019 20.05 20.05 20.05 20.05 01
02/28/2019 20.05 20.05 20.05 20.05 10,005
02/27/2019 20.05 20.05 20.05 20.05 00
02/26/2019 20.05 20.05 20.05 20.05 03
02/25/2019 20.0722 20.0722 20.0537 20.0537 376
02/22/2019 20.058 20.058 20.04 20.04 750
02/21/2019 20.065 20.065 20.065 20.065 00
02/20/2019 20.093 20.093 20.065 20.065 1,255
02/19/2019 20.0614 20.0614 20.0614 20.0614 01
02/15/2019 20.065 20.065 20.065 20.065 100
02/14/2019 20.07 20.07 20.07 20.07 00
02/13/2019 20.099 20.099 20.07 20.07 500
02/12/2019 20.03 20.0784 20.03 20.055 9,157
02/11/2019 20.06 20.06 20.04 20.04 2,000
02/08/2019 20.025 20.025 20.025 20.025 00
02/07/2019 20.025 20.025 20.025 20.025 00
02/06/2019 20.03 20.03 20.01 20.025 1,915
02/05/2019 20.05 20.05 20.05 20.05 00
02/04/2019 20.05 20.05 20.05 20.05 20
02/01/2019 20.05 20.05 20.05 20.05 23
01/31/2019 20.045 20.045 20.045 20.045 00
01/30/2019 20.045 20.045 20.045 20.045 00
01/29/2019 20.045 20.045 20.045 20.045 01
01/28/2019 20.0471 20.0471 20 20.02 6,305
01/25/2019 20.03 20.03 20.03 20.03 00
01/24/2019 20.05 20.07 19.99 20.03 17,650
01/23/2019 20.055 20.055 20.055 20.055 00
01/22/2019 20.055 20.055 20.055 20.055 00
01/18/2019 20.09 20.09 20.055 20.055 497
01/17/2019 20.08 20.09 20.055 20.055 5,900
01/16/2019 20.03 20.035 20.02 20.035 47,756
01/15/2019 20.025 20.025 20.025 20.025 544
01/14/2019 20.06 20.1 20.025 20.025 45,656
01/11/2019 20.01 20.025 20.01 20.025 12,475
01/10/2019 20.025 20.025 20.025 20.025 01
01/09/2019 20.06 20.06 20 20.0369 25,100
01/08/2019 20.05 20.05 20.02 20.02 16,668
01/07/2019 20.085 20.085 20.085 20.085 00
01/04/2019 20.04 20.085 20.04 20.085 199
01/03/2019 20.11 20.11 20.11 20.11 00
01/02/2019 20.11 20.11 20.11 20.11 00
12/31/2018 20.1 20.1199 20.1 20.11 350
12/28/2018 20.07 20.07 20.0411 20.05 1,426
12/27/2018 20.065 20.065 20.065 20.065 00
12/26/2018 20.06 20.07 20.06 20.065 900
12/24/2018 20.0996 20.0996 20.0996 20.0996 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio