First Trust Short Duration Managed Municipal ETF (FSMB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.226017076846 | 19.91 | 19.955 | 19.88 | 74804 | 19.91450737 | SP |
| 4 | 0.065 | 0.326797385621 | 19.89 | 19.98 | 19.87 | 89580 | 19.92030308 | SP |
| 12 | -0.015 | -0.0751126690035 | 19.97 | 20.02 | 19.77 | 109133 | 19.88083634 | SP |
| 26 | -0.035 | -0.175087543772 | 19.99 | 20.11 | 19.77 | 113362 | 19.93849219 | SP |
| 52 | 0.085 | 0.427780573729 | 19.87 | 20.11 | 19.65 | 99018 | 19.89176913 | SP |
| 156 | -0.445 | -2.18137254902 | 20.4 | 20.51 | 19.31 | 135301 | 19.80056746 | SP |
| 260 | -0.735 | -3.55244079265 | 20.69 | 21.03 | 19.31 | 101196 | 19.99461534 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 19.955 | 0.01 | 0.08 | 19.935 | 19.96 | 19.93 | 51031 |
| 1740526200 | 19.94 | 0.03 | 0.15 | 19.94 | 19.95 | 19.925 | 32894 |
| 1740439800 | 19.9094 | 0.01 | 0.05 | 19.89 | 19.93 | 19.89 | 196155 |
| 1740180600 | 19.9 | -0.02 | -0.10 | 19.89 | 19.91 | 19.88 | 31650 |
| 1740094200 | 19.92 | 0 | 0.00 | 19.92 | 19.9399 | 19.92 | 78389 |
| 1740007800 | 19.92 | 0.01 | 0.03 | 19.91 | 19.93 | 19.91 | 34934 |
| 1739921400 | 19.915 | -0.02 | -0.08 | 19.95 | 19.95 | 19.91 | 44574 |
| 1739575800 | 19.93 | 0.01 | 0.05 | 19.95 | 19.95 | 19.91 | 53980 |
| 1739489400 | 19.92 | 0.03 | 0.15 | 19.93 | 19.93 | 19.88 | 81606 |
| 1739403000 | 19.89 | -0.04 | -0.20 | 19.89 | 19.9 | 19.87 | 70392 |
| 1739316600 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.905 | 84686 |
| 1739230200 | 19.93 | -0.01 | -0.05 | 19.94 | 19.9499 | 19.92 | 73793 |
| 1738971000 | 19.94 | -0.01 | -0.05 | 19.93 | 19.94 | 19.92 | 144782 |
| 1738884600 | 19.95 | 0.01 | 0.05 | 19.95 | 19.95 | 19.935 | 63100 |
| 1738798200 | 19.94 | 0 | 0.00 | 19.91 | 19.98 | 19.91 | 119208 |
| 1738711800 | 19.94 | 0.01 | 0.05 | 19.94 | 19.94 | 19.9 | 143574 |
| 1738625400 | 19.93 | 0.02 | 0.10 | 19.97 | 19.97 | 19.9 | 97166 |
| 1738366200 | 19.91 | -0.01 | -0.03 | 19.95 | 19.95 | 19.9001 | 83209 |
| 1738279800 | 19.915 | 0.04 | 0.18 | 19.9 | 19.915 | 19.89 | 94663 |
| 1738193400 | 19.88 | -0.02 | -0.10 | 19.89 | 19.91 | 19.87 | 173257 |
| 1738107000 | 19.9 | 0 | 0.00 | 19.89 | 19.91 | 19.88 | 115082 |
| 1738020600 | 19.9 | 0.04 | 0.20 | 19.88 | 19.9 | 19.86 | 68950 |
| 1737761400 | 19.86 | 0 | 0.00 | 19.83 | 19.8679 | 19.83 | 92737 |
| 1737675000 | 19.86 | 0 | 0.00 | 19.86 | 19.86 | 19.86 | 0 |
| 1737588600 | 19.86 | -0.04 | -0.20 | 19.97 | 19.97 | 19.845 | 121339 |
| 1737502200 | 19.9 | 0.02 | 0.10 | 19.9 | 19.9 | 19.8801 | 87597 |
| 1737156600 | 19.88 | 0.04 | 0.23 | 19.87 | 19.88 | 19.85 | 53923 |
| 1737070200 | 19.835 | -0.02 | -0.08 | 19.81 | 19.85 | 19.78 | 148773 |
| 1736983800 | 19.85 | 0.05 | 0.25 | 19.81 | 19.85 | 19.81 | 36021 |
| 1736897400 | 19.8 | -0.02 | -0.10 | 19.8 | 19.81 | 19.79 | 415898 |
| 1736811000 | 19.82 | -0.01 | -0.05 | 19.84 | 19.84 | 19.8 | 151152 |
| 1736551800 | 19.83 | -0.02 | -0.10 | 19.81 | 19.84 | 19.81 | 106146 |
| 1736379000 | 19.85 | -0.01 | -0.05 | 19.86 | 19.86 | 19.83 | 139581 |
| 1736292600 | 19.86 | -0.02 | -0.10 | 19.86 | 19.88 | 19.83 | 110994 |
| 1736206200 | 19.88 | 0.01 | 0.05 | 19.87 | 19.88 | 19.855 | 187224 |
| 1735947000 | 19.87 | 0.02 | 0.08 | 19.86 | 19.87 | 19.85 | 107571 |
| 1735860600 | 19.855 | 0.02 | 0.08 | 19.84 | 19.86 | 19.84 | 317366 |
| 1735687800 | 19.84 | 0.01 | 0.05 | 19.84 | 19.85 | 19.83 | 97781 |
| 1735601400 | 19.83 | 0.03 | 0.15 | 19.84 | 19.85 | 19.82 | 382944 |
| 1735342200 | 19.8 | -0.02 | -0.08 | 19.82 | 19.83 | 19.8 | 87857 |
| 1735255800 | 19.815 | 0 | 0.00 | 19.81 | 19.82 | 19.8003 | 75232 |
| 1735077840 | 19.815 | -0.01 | -0.03 | 19.8 | 19.82 | 19.7901 | 81078 |
| 1734996600 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.81 | 86039 |
| 1734737400 | 19.82 | 0.02 | 0.10 | 19.77 | 19.82 | 19.77 | 82252 |
| 1734651000 | 19.8 | -0.05 | -0.25 | 19.84 | 19.84 | 19.78 | 137412 |
| 1734564600 | 19.85 | -0.04 | -0.18 | 19.89 | 19.89 | 19.845 | 42057 |
| 1734478200 | 19.885 | -0.01 | -0.03 | 19.9 | 19.9 | 19.88 | 92828 |
| 1734391800 | 19.89 | -0.01 | -0.05 | 19.9 | 19.91 | 19.89 | 123921 |
| 1734132600 | 19.9 | -0.08 | -0.40 | 19.89 | 19.9099 | 19.88 | 33137 |
| 1734046200 | 19.98 | 0.01 | 0.05 | 19.98 | 19.98 | 19.96 | 186714 |
| 1733959800 | 19.97 | -0.03 | -0.15 | 19.99 | 20 | 19.96 | 58795 |
| 1733873400 | 20 | -0.01 | -0.05 | 19.99 | 20 | 19.98 | 69987 |
| 1733787000 | 20.01 | 0.01 | 0.04 | 19.99 | 20.02 | 19.99 | 90533 |
| 1733527800 | 20.001 | 0.02 | 0.11 | 19.99 | 20.01 | 19.98 | 55786 |
| 1733441400 | 19.98 | -0.01 | -0.05 | 19.99 | 19.99 | 19.98 | 73689 |
| 1733355000 | 19.99 | 0 | 0.00 | 19.97 | 20 | 19.9504 | 72779 |
| 1733268600 | 19.99 | 0.01 | 0.05 | 20.02 | 20.02 | 19.9701 | 149521 |
| 1733182200 | 19.98 | 0.01 | 0.05 | 20.11 | 20.11 | 19.9601 | 119606 |
| 1732917840 | 19.97 | 0.01 | 0.05 | 20.01 | 20.01 | 19.96 | 20230 |
| 1732750200 | 19.96 | 0.02 | 0.10 | 19.96 | 19.9699 | 19.94 | 162145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
