First Trust New York Municipal High Income ETF (FMNY)
NYSEARCA: FMNY · Real-Time Price · USD
25.91
+0.01 (0.03%)
Jun 27, 2025, 4:00 PM - Market closed
FMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.03% | 305 |
| Jun 26, 2025 | 25.86 | 25.95 | 25.86 | 25.90 | 25.90 | -0.28% | 1,469 |
| Jun 25, 2025 | 26.00 | 26.01 | 25.97 | 25.97 | 25.89 | -0.11% | 548 |
| Jun 24, 2025 | 26.00 | 26.04 | 25.98 | 26.00 | 25.92 | 0.16% | 713 |
| Jun 23, 2025 | 26.00 | 26.02 | 25.96 | 25.96 | 25.88 | -0.15% | 1,225 |
| Jun 20, 2025 | 25.91 | 26.00 | 25.91 | 26.00 | 25.92 | 0.25% | 1,225 |
| Jun 18, 2025 | 26.00 | 26.00 | 25.93 | 25.93 | 25.85 | -0.07% | 5,255 |
| Jun 17, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.87 | 0.20% | 27 |
| Jun 16, 2025 | 25.96 | 25.96 | 25.90 | 25.90 | 25.82 | -0.04% | 973 |
| Jun 13, 2025 | 25.91 | 25.91 | 25.90 | 25.91 | 25.83 | 0.02% | 1,586 |
| Jun 12, 2025 | 25.96 | 25.96 | 25.82 | 25.91 | 25.82 | 0.12% | 1,028 |
| Jun 11, 2025 | 25.94 | 25.94 | 25.81 | 25.88 | 25.79 | 0.04% | 2,716 |
| Jun 10, 2025 | 25.91 | 25.92 | 25.87 | 25.87 | 25.78 | 0.04% | 3,869 |
| Jun 9, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.77 | 0.27% | 43 |
| Jun 6, 2025 | 25.81 | 25.81 | 25.79 | 25.79 | 25.71 | -0.29% | 4,307 |
| Jun 5, 2025 | 25.86 | 25.86 | 25.79 | 25.86 | 25.78 | 0.01% | 3,622 |
| Jun 4, 2025 | 25.96 | 25.96 | 25.84 | 25.86 | 25.78 | 0.22% | 495 |
| Jun 3, 2025 | 25.82 | 25.82 | 25.53 | 25.80 | 25.72 | -0.14% | 3,240 |
| Jun 2, 2025 | 25.89 | 25.92 | 25.78 | 25.84 | 25.76 | -0.31% | 688 |
| May 30, 2025 | 25.90 | 25.92 | 25.83 | 25.92 | 25.84 | 0.07% | 3,543 |
| May 29, 2025 | 25.88 | 25.90 | 25.88 | 25.90 | 25.82 | 0.12% | 1,055 |
| May 28, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.79 | -0.08% | 322 |
| May 27, 2025 | 25.92 | 25.92 | 25.89 | 25.89 | 25.80 | 0.19% | 235 |
| May 23, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.75 | -0.09% | 3,194 |
| May 22, 2025 | 25.77 | 25.86 | 25.77 | 25.86 | 25.78 | 0.26% | 1,815 |
| May 21, 2025 | 26.00 | 26.00 | 25.79 | 25.79 | 25.71 | -0.90% | 11,116 |
| May 20, 2025 | 26.07 | 26.07 | 26.03 | 26.03 | 25.86 | - | 452 |
| May 19, 2025 | 26.27 | 26.27 | 26.03 | 26.03 | 25.86 | -0.03% | 144 |
| May 16, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.87 | -0.09% | 31 |
| May 15, 2025 | 26.10 | 26.10 | 26.06 | 26.06 | 25.90 | 0.32% | 825 |
| May 14, 2025 | 25.99 | 25.99 | 25.98 | 25.98 | 25.81 | -0.15% | 1,908 |
| May 13, 2025 | 26.06 | 26.06 | 25.96 | 26.02 | 25.85 | 0.02% | 1,068 |
| May 12, 2025 | 26.07 | 26.08 | 25.95 | 26.01 | 25.85 | -0.17% | 8,601 |
| May 9, 2025 | 26.06 | 26.13 | 26.02 | 26.06 | 25.89 | 0.19% | 12,689 |
| May 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.84 | -0.10% | 103 |
| May 7, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.87 | 0.10% | 148 |
| May 6, 2025 | 26.00 | 26.01 | 26.00 | 26.01 | 25.84 | 0.05% | 380 |
| May 5, 2025 | 25.91 | 25.99 | 25.91 | 25.99 | 25.83 | 0.05% | 1,497 |
| May 2, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.82 | -0.23% | 78 |
| May 1, 2025 | 26.14 | 26.14 | 26.04 | 26.04 | 25.88 | -0.02% | 3,246 |
| Apr 30, 2025 | 26.03 | 26.05 | 25.97 | 26.05 | 25.88 | 0.33% | 964 |
| Apr 29, 2025 | 25.90 | 25.96 | 25.90 | 25.96 | 25.80 | 0.10% | 456 |
| Apr 28, 2025 | 25.82 | 25.98 | 25.82 | 25.93 | 25.77 | 0.19% | 921 |
| Apr 25, 2025 | 25.92 | 25.92 | 25.89 | 25.89 | 25.72 | 0.14% | 221 |
| Apr 24, 2025 | 25.72 | 25.89 | 25.72 | 25.85 | 25.69 | 0.53% | 6,508 |
| Apr 23, 2025 | 25.81 | 25.81 | 25.68 | 25.71 | 25.55 | 0.36% | 807 |
| Apr 22, 2025 | 25.62 | 25.67 | 25.62 | 25.62 | 25.46 | -0.17% | 3,464 |
| Apr 21, 2025 | 25.62 | 25.74 | 25.61 | 25.66 | 25.42 | -0.70% | 1,028 |
| Apr 17, 2025 | 25.83 | 25.85 | 25.83 | 25.85 | 25.60 | 0.39% | 277 |
| Apr 16, 2025 | 25.71 | 25.75 | 25.61 | 25.75 | 25.50 | 0.12% | 1,659 |