First Trust Short Duration Managed Municipal ETF Historical Data - FSMB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.075	0.378214826021	19.83	19.91	19.83	112507	19.88405732	SP
4	0.065	0.327620967742	19.84	19.97	19.78	143154	19.85136363	SP
12	0.015	0.0754147812971	19.89	20.11	19.77	110948	19.88703883	SP
26	0.035	0.176144942124	19.87	20.11	19.77	112671	19.94334413	SP
52	0.045	0.226586102719	19.86	20.11	19.65	102945	19.88770413	SP
156	-0.625	-3.0443253775	20.53	20.57	19.31	134992	19.80797606	SP
260	-0.715	-3.46750727449	20.62	21.03	19.31	100483	19.99856712	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732663800	19.94	0.01	0.03	19.93	19.94	19.92	54330
1732577400	19.935	0.01	0.08	19.93	19.9499	19.92	71666
1732318200	19.92	0	0.00	19.92	19.93	19.91	71535
1732231800	19.92	-0.04	-0.20	19.94	19.94	19.89	230967
1732145400	19.96	0.02	0.08	19.94	19.975	19.94	49489
1732059000	19.945	-0.01	-0.03	19.94	19.98	19.94	93664
1731972600	19.95	0.03	0.15	19.96	19.96	19.92	200940
1731713400	19.92	-0.02	-0.10	19.9	19.96	19.9	121747
1731627000	19.94	-0.01	-0.05	19.95	19.95	19.91	75570
1731540600	19.95	0.03	0.15	19.96	19.97	19.92	46346
1731454200	19.92	-0.02	-0.10	19.92	19.93	19.91	35192
1731367800	19.94	0	0.00	19.92	19.94	19.91	39834
1731108600	19.94	0.05	0.25	19.91	19.94	19.9019	38761
1731022200	19.89	0.05	0.23	19.89	19.89	19.8537	45196
1730935800	19.845	-0.09	-0.45	19.87	19.87	19.8315	46979
1730849400	19.935	0.02	0.13	19.9	19.96	19.9	122622
1730763000	19.91	0.02	0.10	19.92	19.92	19.8947	63832
1730500200	19.89	0.01	0.05	19.88	19.91	19.88	104072
1730413800	19.88	-0.02	-0.10	19.88	19.9	19.87	74484
1730327400	19.9	0.01	0.05	19.9	19.91	19.875	55517

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Short Duration Managed Municipal ETF (FSMB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Short Duration Managed Municipal ETF (FSMB) Historical

First Trust Short Duration Managed Municipal ETF (FSMB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free