First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.07
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
FUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.07 | 20.09 | 20.07 | 20.07 | 20.07 | - | 35,714 |
| Dec 4, 2025 | 20.08 | 20.08 | 20.06 | 20.07 | 20.07 | 0.05% | 45,678 |
| Dec 3, 2025 | 20.05 | 20.08 | 20.05 | 20.06 | 20.06 | - | 18,544 |
| Dec 2, 2025 | 20.04 | 20.08 | 20.04 | 20.06 | 20.06 | - | 61,406 |
| Dec 1, 2025 | 20.06 | 20.07 | 20.06 | 20.06 | 20.06 | -0.02% | 56,386 |
| Nov 28, 2025 | 20.09 | 20.09 | 20.06 | 20.07 | 20.07 | 0.02% | 5,892 |
| Nov 26, 2025 | 20.07 | 20.10 | 20.06 | 20.06 | 20.06 | -0.05% | 27,842 |
| Nov 25, 2025 | 20.06 | 20.07 | 20.05 | 20.07 | 20.07 | 0.05% | 84,425 |
| Nov 24, 2025 | 20.05 | 20.06 | 20.03 | 20.06 | 20.06 | - | 57,973 |
| Nov 21, 2025 | 20.05 | 20.09 | 20.05 | 20.06 | 20.06 | -0.18% | 62,358 |
| Nov 20, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 20.05 | 0.03% | 20,890 |
| Nov 19, 2025 | 20.10 | 20.72 | 20.08 | 20.09 | 20.04 | - | 119,800 |
| Nov 18, 2025 | 20.14 | 20.14 | 20.09 | 20.09 | 20.05 | -0.02% | 65,534 |
| Nov 17, 2025 | 20.11 | 20.11 | 20.09 | 20.10 | 20.05 | 0.05% | 20,937 |
| Nov 14, 2025 | 20.09 | 20.10 | 20.08 | 20.09 | 20.04 | 0.02% | 33,891 |
| Nov 13, 2025 | 20.09 | 20.09 | 20.08 | 20.08 | 20.03 | - | 19,456 |
| Nov 12, 2025 | 20.10 | 20.10 | 20.08 | 20.08 | 20.03 | -0.07% | 24,274 |
| Nov 11, 2025 | 20.08 | 20.10 | 20.08 | 20.10 | 20.05 | 0.05% | 64,393 |
| Nov 10, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.04 | -0.02% | 13,692 |
| Nov 7, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.04 | 0.02% | 38,993 |
| Nov 6, 2025 | 20.08 | 20.09 | 20.07 | 20.09 | 20.04 | 0.05% | 49,161 |
| Nov 5, 2025 | 20.08 | 20.08 | 20.07 | 20.08 | 20.03 | -0.05% | 10,037 |
| Nov 4, 2025 | 20.07 | 20.09 | 20.07 | 20.09 | 20.04 | 0.05% | 44,127 |
| Nov 3, 2025 | 20.08 | 20.08 | 20.06 | 20.08 | 20.03 | 0.07% | 32,918 |
| Oct 31, 2025 | 20.09 | 20.09 | 20.06 | 20.06 | 20.01 | -0.05% | 48,420 |
| Oct 30, 2025 | 20.07 | 20.08 | 20.06 | 20.07 | 20.02 | 0.05% | 47,001 |
| Oct 29, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 20.01 | -0.05% | 32,191 |
| Oct 28, 2025 | 20.06 | 20.08 | 20.06 | 20.07 | 20.02 | 0.07% | 70,609 |
| Oct 27, 2025 | 20.08 | 20.08 | 20.05 | 20.06 | 20.01 | -0.12% | 49,913 |
| Oct 24, 2025 | 20.07 | 20.08 | 20.06 | 20.08 | 20.03 | 0.05% | 37,327 |
| Oct 23, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 20.02 | 0.05% | 92,946 |
| Oct 22, 2025 | 20.05 | 20.09 | 20.04 | 20.06 | 20.01 | - | 77,492 |
| Oct 21, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 20.01 | -0.30% | 69,712 |
| Oct 20, 2025 | 20.11 | 20.13 | 20.10 | 20.12 | 20.03 | 0.10% | 47,586 |
| Oct 17, 2025 | 20.10 | 20.12 | 20.10 | 20.10 | 20.01 | - | 56,794 |
| Oct 16, 2025 | 20.11 | 20.11 | 20.09 | 20.10 | 20.01 | - | 113,268 |
| Oct 15, 2025 | 20.10 | 20.11 | 20.09 | 20.10 | 20.01 | - | 39,363 |
| Oct 14, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.01 | 0.05% | 75,796 |
| Oct 13, 2025 | 20.11 | 20.12 | 20.09 | 20.09 | 20.00 | -0.05% | 12,562 |
| Oct 10, 2025 | 20.13 | 20.13 | 20.09 | 20.10 | 20.01 | - | 31,435 |
| Oct 9, 2025 | 20.11 | 20.12 | 20.09 | 20.10 | 20.01 | -0.05% | 91,570 |
| Oct 8, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.02 | 0.10% | 20,157 |
| Oct 7, 2025 | 20.10 | 20.12 | 20.09 | 20.09 | 20.00 | -0.07% | 49,029 |
| Oct 6, 2025 | 20.09 | 20.12 | 20.09 | 20.11 | 20.01 | 0.02% | 29,895 |
| Oct 3, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.01 | -0.02% | 13,213 |
| Oct 2, 2025 | 20.12 | 20.12 | 20.08 | 20.11 | 20.01 | -0.02% | 81,201 |
| Oct 1, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.02 | 0.05% | 70,049 |
| Sep 30, 2025 | 20.14 | 20.14 | 20.10 | 20.10 | 20.01 | -0.07% | 142,102 |
| Sep 29, 2025 | 20.10 | 20.13 | 20.09 | 20.12 | 20.02 | 0.02% | 97,243 |
| Sep 26, 2025 | 20.12 | 20.13 | 20.10 | 20.11 | 20.02 | - | 54,848 |