First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.14
-0.02 (-0.10%)
Aug 14, 2025, 1:33 PM - Market open
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | - | - | 9,702 |
| Aug 13, 2025 | 20.14 | 20.16 | 20.14 | 20.16 | 20.16 | 0.09% | 26,819 |
| Aug 12, 2025 | 20.14 | 20.15 | 20.14 | 20.14 | 20.14 | -0.01% | 51,048 |
| Aug 11, 2025 | 20.16 | 20.16 | 20.13 | 20.15 | 20.15 | 0.05% | 24,439 |
| Aug 8, 2025 | 20.16 | 20.16 | 20.13 | 20.14 | 20.14 | -0.05% | 63,294 |
| Aug 7, 2025 | 20.14 | 20.15 | 20.13 | 20.15 | 20.15 | 0.07% | 79,835 |
| Aug 6, 2025 | 20.15 | 20.15 | 20.13 | 20.13 | 20.13 | -0.10% | 27,778 |
| Aug 5, 2025 | 20.14 | 20.15 | 20.13 | 20.15 | 20.15 | 0.07% | 60,493 |
| Aug 4, 2025 | 20.16 | 20.16 | 20.11 | 20.14 | 20.14 | - | 48,422 |
| Aug 1, 2025 | 20.13 | 20.14 | 20.13 | 20.14 | 20.14 | 0.07% | 50,428 |
| Jul 31, 2025 | 20.12 | 20.18 | 20.11 | 20.12 | 20.12 | 0.05% | 97,695 |
| Jul 30, 2025 | 20.12 | 20.12 | 20.10 | 20.11 | 20.11 | 0.02% | 37,529 |
| Jul 29, 2025 | 20.10 | 20.20 | 20.10 | 20.11 | 20.11 | 0.07% | 26,887 |
| Jul 28, 2025 | 20.11 | 20.11 | 20.09 | 20.09 | 20.09 | -0.07% | 20,582 |
| Jul 25, 2025 | 20.11 | 20.11 | 20.10 | 20.11 | 20.11 | - | 41,730 |
| Jul 24, 2025 | 20.11 | 20.11 | 20.07 | 20.11 | 20.11 | 0.02% | 32,856 |
| Jul 23, 2025 | 20.09 | 20.11 | 20.09 | 20.10 | 20.10 | -0.05% | 46,819 |
| Jul 22, 2025 | 20.11 | 20.12 | 20.09 | 20.11 | 20.11 | -0.25% | 180,683 |
| Jul 21, 2025 | 20.21 | 20.21 | 20.15 | 20.16 | 20.11 | 0.07% | 24,448 |
| Jul 18, 2025 | 20.17 | 20.17 | 20.14 | 20.15 | 20.10 | -0.02% | 18,429 |
| Jul 17, 2025 | 20.14 | 20.15 | 20.14 | 20.15 | 20.10 | - | 15,930 |
| Jul 16, 2025 | 20.14 | 20.15 | 20.13 | 20.15 | 20.10 | - | 44,019 |
| Jul 15, 2025 | 20.15 | 20.15 | 20.13 | 20.15 | 20.10 | 0.05% | 20,801 |
| Jul 14, 2025 | 20.16 | 20.16 | 20.13 | 20.14 | 20.09 | - | 53,029 |
| Jul 11, 2025 | 20.13 | 20.18 | 20.12 | 20.14 | 20.09 | 0.02% | 13,840 |
| Jul 10, 2025 | 20.13 | 20.15 | 20.08 | 20.14 | 20.09 | 0.05% | 27,732 |
| Jul 9, 2025 | 20.11 | 20.14 | 20.11 | 20.13 | 20.08 | 0.05% | 6,552 |
| Jul 8, 2025 | 20.12 | 20.12 | 20.11 | 20.12 | 20.07 | 0.07% | 31,191 |
| Jul 7, 2025 | 20.11 | 20.12 | 20.10 | 20.10 | 20.05 | -0.06% | 41,352 |
| Jul 3, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.06 | 0.02% | 10,191 |
| Jul 2, 2025 | 20.12 | 20.12 | 20.10 | 20.11 | 20.06 | - | 37,732 |
| Jul 1, 2025 | 20.11 | 20.11 | 20.09 | 20.11 | 20.06 | 0.05% | 56,382 |
| Jun 30, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 20.05 | - | 27,613 |
| Jun 27, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | 20.05 | 0.05% | 130,788 |
| Jun 26, 2025 | 20.09 | 20.10 | 20.07 | 20.09 | 20.04 | -0.17% | 75,054 |
| Jun 25, 2025 | 20.12 | 20.14 | 20.12 | 20.13 | 20.03 | -0.02% | 36,566 |
| Jun 24, 2025 | 20.12 | 20.14 | 20.12 | 20.13 | 20.03 | 0.02% | 18,668 |
| Jun 23, 2025 | 20.13 | 20.13 | 20.12 | 20.13 | 20.03 | - | 21,201 |
| Jun 20, 2025 | 20.13 | 20.13 | 20.12 | 20.13 | 20.03 | 0.05% | 27,304 |
| Jun 18, 2025 | 20.12 | 20.12 | 20.09 | 20.12 | 20.02 | 0.05% | 29,916 |
| Jun 17, 2025 | 20.11 | 20.12 | 20.10 | 20.11 | 20.01 | -0.02% | 22,014 |
| Jun 16, 2025 | 20.12 | 20.12 | 20.10 | 20.11 | 20.01 | -0.01% | 70,795 |
| Jun 13, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.01 | -0.01% | 12,452 |
| Jun 12, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 20.02 | -0.02% | 26,754 |
| Jun 11, 2025 | 20.10 | 20.12 | 20.09 | 20.12 | 20.02 | 0.07% | 43,980 |
| Jun 10, 2025 | 20.09 | 20.11 | 20.09 | 20.11 | 20.01 | -0.02% | 15,312 |
| Jun 9, 2025 | 20.12 | 20.12 | 20.10 | 20.11 | 20.01 | 0.05% | 25,705 |
| Jun 6, 2025 | 20.08 | 20.11 | 20.08 | 20.10 | 20.00 | -0.05% | 95,560 |
| Jun 5, 2025 | 20.10 | 20.11 | 20.09 | 20.11 | 20.01 | 0.05% | 27,265 |
| Jun 4, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 20.00 | - | 27,153 |