First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.09
-0.01 (-0.05%)
At close: May 12, 2025, 4:00 PM
20.09
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.09 | -0.05% | 42,230 |
| May 9, 2025 | 20.08 | 20.11 | 20.08 | 20.10 | 20.10 | 0.07% | 43,565 |
| May 8, 2025 | 20.07 | 20.09 | 20.07 | 20.08 | 20.08 | -0.02% | 17,135 |
| May 7, 2025 | 20.07 | 20.09 | 20.07 | 20.08 | 20.08 | 0.04% | 18,550 |
| May 6, 2025 | 20.07 | 20.08 | 20.07 | 20.08 | 20.08 | 0.02% | 172,181 |
| May 5, 2025 | 20.06 | 20.08 | 20.04 | 20.07 | 20.07 | 0.10% | 154,457 |
| May 2, 2025 | 20.06 | 20.08 | 20.05 | 20.05 | 20.05 | -0.10% | 31,372 |
| May 1, 2025 | 20.08 | 20.08 | 20.04 | 20.07 | 20.07 | 0.05% | 116,885 |
| Apr 30, 2025 | 20.08 | 20.08 | 20.05 | 20.06 | 20.06 | 0.02% | 49,302 |
| Apr 29, 2025 | 20.07 | 20.07 | 20.04 | 20.06 | 20.06 | - | 31,225 |
| Apr 28, 2025 | 20.05 | 20.06 | 20.04 | 20.06 | 20.06 | 0.05% | 36,302 |
| Apr 25, 2025 | 20.01 | 20.05 | 20.01 | 20.05 | 20.05 | 0.17% | 35,706 |
| Apr 24, 2025 | 20.01 | 20.04 | 20.01 | 20.01 | 20.01 | - | 564,837 |
| Apr 23, 2025 | 19.99 | 20.04 | 19.99 | 20.01 | 20.01 | 0.02% | 29,923 |
| Apr 22, 2025 | 20.02 | 20.03 | 19.99 | 20.01 | 20.01 | -0.25% | 123,217 |
| Apr 21, 2025 | 20.06 | 20.07 | 20.05 | 20.06 | 20.01 | 0.05% | 48,013 |
| Apr 17, 2025 | 20.05 | 20.07 | 20.04 | 20.05 | 20.00 | 0.02% | 44,187 |
| Apr 16, 2025 | 20.05 | 20.06 | 20.04 | 20.04 | 19.99 | -0.07% | 38,524 |
| Apr 15, 2025 | 20.07 | 20.07 | 20.05 | 20.06 | 20.01 | 0.02% | 140,835 |
| Apr 14, 2025 | 20.03 | 20.08 | 20.03 | 20.05 | 20.00 | 0.10% | 52,850 |
| Apr 11, 2025 | 20.07 | 20.07 | 20.03 | 20.03 | 19.98 | -0.27% | 46,742 |
| Apr 10, 2025 | 20.07 | 20.11 | 20.02 | 20.09 | 20.04 | 0.05% | 55,486 |
| Apr 9, 2025 | 20.11 | 20.22 | 19.91 | 20.08 | 20.03 | -0.07% | 121,017 |
| Apr 8, 2025 | 20.07 | 20.09 | 20.01 | 20.09 | 20.04 | 0.20% | 72,669 |
| Apr 7, 2025 | 20.07 | 20.23 | 19.99 | 20.05 | 20.00 | -0.50% | 81,130 |
| Apr 4, 2025 | 20.12 | 20.15 | 20.11 | 20.15 | 20.10 | - | 93,447 |
| Apr 3, 2025 | 20.10 | 20.15 | 20.10 | 20.15 | 20.10 | 0.20% | 67,553 |
| Apr 2, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.06 | 0.02% | 64,488 |
| Apr 1, 2025 | 20.11 | 20.11 | 20.09 | 20.11 | 20.06 | 0.05% | 19,535 |
| Mar 31, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 20.05 | 0.07% | 23,729 |
| Mar 28, 2025 | 20.09 | 20.10 | 20.07 | 20.08 | 20.03 | 0.07% | 260,312 |
| Mar 27, 2025 | 20.08 | 20.09 | 20.06 | 20.07 | 20.02 | -0.27% | 17,295 |
| Mar 26, 2025 | 20.12 | 20.14 | 20.11 | 20.12 | 20.02 | - | 62,141 |
| Mar 25, 2025 | 20.12 | 20.13 | 20.11 | 20.12 | 20.02 | 0.05% | 28,484 |
| Mar 24, 2025 | 20.13 | 20.13 | 20.11 | 20.11 | 20.01 | 0.05% | 26,695 |
| Mar 21, 2025 | 20.12 | 20.13 | 20.10 | 20.10 | 20.00 | -0.05% | 19,388 |
| Mar 20, 2025 | 20.12 | 20.13 | 20.11 | 20.11 | 20.01 | - | 28,284 |
| Mar 19, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 20.01 | -0.05% | 17,982 |
| Mar 18, 2025 | 20.13 | 20.13 | 20.11 | 20.12 | 20.02 | - | 79,757 |
| Mar 17, 2025 | 20.12 | 20.13 | 20.11 | 20.12 | 20.02 | - | 16,657 |
| Mar 14, 2025 | 20.12 | 20.13 | 20.11 | 20.12 | 20.02 | - | 23,327 |
| Mar 13, 2025 | 20.12 | 20.12 | 20.10 | 20.12 | 20.02 | - | 40,737 |
| Mar 12, 2025 | 20.11 | 20.12 | 20.09 | 20.12 | 20.02 | - | 75,342 |
| Mar 11, 2025 | 20.11 | 20.12 | 20.10 | 20.12 | 20.02 | - | 19,261 |
| Mar 10, 2025 | 20.11 | 20.13 | 20.10 | 20.12 | 20.02 | 0.05% | 98,821 |
| Mar 7, 2025 | 20.13 | 20.13 | 20.10 | 20.11 | 20.01 | 0.05% | 34,382 |
| Mar 6, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.00 | -0.05% | 37,845 |
| Mar 5, 2025 | 20.12 | 20.13 | 20.10 | 20.11 | 20.01 | 0.05% | 166,159 |
| Mar 4, 2025 | 20.12 | 20.13 | 20.10 | 20.10 | 20.00 | -0.05% | 75,817 |
| Mar 3, 2025 | 20.09 | 20.11 | 20.09 | 20.11 | 20.01 | 0.10% | 55,556 |