Skip to main content
First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.11
0.00 (0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed

FUMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.1220.1220.1020.1120.110.05%39,135
Mar 5, 202620.0820.1020.0820.1020.10-49,502
Mar 4, 202620.1220.1220.0920.1020.100.02%408,364
Mar 3, 202620.0920.1120.0820.0920.09-0.05%110,319
Mar 2, 202620.1020.1120.0920.1020.10-0.05%91,109
Feb 27, 202620.1120.1420.1120.1120.110.05%37,185
Feb 26, 202620.1120.1120.0920.1020.10-0.02%53,466
Feb 25, 202620.1120.1120.1020.1120.110.06%31,414
Feb 24, 202620.1020.1020.0920.0920.090.01%46,487
Feb 23, 202620.0920.1020.0920.0920.09-0.05%34,857
Feb 20, 202620.0920.1020.0920.1020.10-0.20%17,421
Feb 19, 202620.1320.1520.1320.1420.09-45,080
Feb 18, 202620.1420.1420.1320.1420.09-36,114
Feb 17, 202620.1620.1620.1320.1420.090.05%57,451
Feb 13, 202620.1520.1520.1320.1320.08-0.05%22,564
Feb 12, 202620.1320.1420.1220.1420.090.05%126,411
Feb 11, 202620.1520.1520.1220.1320.080.05%60,734
Feb 10, 202620.1420.1420.1120.1220.07-0.05%96,317
Feb 9, 202620.1620.1620.1220.1320.080.05%30,974
Feb 6, 202620.1220.1220.1220.1220.07-44,211
Feb 5, 202620.1220.1220.1120.1220.070.15%74,876
Feb 4, 202620.1120.1220.0720.0920.04-0.10%123,365
Feb 3, 202620.1120.1220.1120.1120.06-0.05%182,269
Feb 2, 202620.1120.1220.1120.1220.07-38,520
Jan 30, 202620.1120.1220.1120.1220.070.05%150,763
Jan 29, 202620.1020.1220.1020.1120.06-46,860
Jan 28, 202620.1120.1220.0920.1120.060.02%100,900
Jan 27, 202620.0820.1120.0820.1120.060.02%80,035
Jan 26, 202620.0920.1020.0820.1020.05-107,947
Jan 23, 202620.1020.1020.0920.1020.050.05%36,028
Jan 22, 202620.1020.1020.0820.0920.040.04%102,229
Jan 21, 202620.1020.1020.0820.0820.04-0.26%49,997
Jan 20, 202620.1320.1420.1120.1420.040.02%167,055
Jan 16, 202620.1420.1420.1220.1320.040.05%49,823
Jan 15, 202620.1320.1420.1120.1220.030.05%74,284
Jan 14, 202620.1320.1320.1120.1120.02-0.02%81,903
Jan 13, 202620.1220.1220.1120.1220.020.02%43,946
Jan 12, 202620.1020.1220.1020.1120.02-98,349
Jan 9, 202620.1020.1220.1020.1120.020.10%167,015
Jan 8, 202620.0920.1220.0920.0920.00-157,324
Jan 7, 202620.1020.1120.0920.0920.00-532,417
Jan 6, 202620.0820.1020.0820.0920.00-84,438
Jan 5, 202620.0920.1120.0820.0920.00-69,178
Jan 2, 202620.0920.1020.0820.0920.000.15%32,050
Dec 31, 202520.0920.0920.0620.0619.97-0.15%86,723
Dec 30, 202520.1220.1220.0720.0920.000.02%188,047
Dec 29, 202520.0820.0920.0820.0919.990.02%45,119
Dec 26, 202520.1120.1120.0720.0819.990.02%572,427
Dec 24, 202520.0920.0920.0620.0819.980.02%11,314
Dec 23, 202520.0520.0820.0520.0719.980.05%61,106
Dec 22, 202520.0820.0820.0520.0619.97-16,113
Dec 19, 202520.0620.0820.0520.0619.970.07%40,055
Dec 18, 202520.0620.0620.0420.0519.95-49,822
Dec 17, 202520.0420.0520.0420.0519.95-0.02%7,078
Dec 16, 202520.0420.0520.0420.0519.960.07%37,622
Dec 15, 202520.0420.0520.0320.0419.94-0.07%75,625
Dec 12, 202520.0520.0620.0420.0519.96-0.20%100,919
Dec 11, 202520.0820.0920.0820.0919.950.07%20,138
Dec 10, 202520.0720.0920.0720.0819.94-14,344
Dec 9, 202520.0720.0820.0720.0819.940.02%64,361
Dec 8, 202520.0520.0920.0520.0719.93-63,474
Dec 5, 202520.0720.0920.0720.0719.93-35,714
Dec 4, 202520.0820.0820.0620.0719.930.05%45,678
Dec 3, 202520.0520.0820.0520.0619.92-18,544
Dec 2, 202520.0420.0820.0420.0619.92-61,406
Dec 1, 202520.0620.0720.0620.0619.92-0.02%56,386
Nov 28, 202520.0920.0920.0620.0719.930.02%5,892
Nov 26, 202520.0720.1020.0620.0619.92-0.05%27,842
Nov 25, 202520.0620.0720.0520.0719.930.05%84,425
Nov 24, 202520.0520.0620.0320.0619.92-57,973
Nov 21, 202520.0520.0920.0520.0619.92-0.18%62,358
Nov 20, 202520.1020.1020.0920.1019.910.03%20,890
Nov 19, 202520.1020.7220.0820.0919.91-119,800
Nov 18, 202520.1420.1420.0920.0919.91-0.02%65,534
Nov 17, 202520.1120.1120.0920.1019.910.05%20,937
Nov 14, 202520.0920.1020.0820.0919.900.02%33,891
Nov 13, 202520.0920.0920.0820.0819.90-19,456
Nov 12, 202520.1020.1020.0820.0819.90-0.07%24,274
Nov 11, 202520.0820.1020.0820.1019.910.05%64,393
Nov 10, 202520.0820.0920.0820.0919.90-0.02%13,692
Nov 7, 202520.0820.0920.0820.0919.910.02%38,993
Nov 6, 202520.0820.0920.0720.0919.900.05%49,161
Nov 5, 202520.0820.0820.0720.0819.89-0.05%10,037
Nov 4, 202520.0720.0920.0720.0919.900.05%44,127
Nov 3, 202520.0820.0820.0620.0819.890.07%32,918
Oct 31, 202520.0920.0920.0620.0619.88-0.05%48,420
Oct 30, 202520.0720.0820.0620.0719.890.05%47,001
Oct 29, 202520.0620.0820.0520.0619.88-0.05%32,191
Oct 28, 202520.0620.0820.0620.0719.890.07%70,609
Oct 27, 202520.0820.0820.0520.0619.87-0.12%49,913
Oct 24, 202520.0720.0820.0620.0819.900.05%37,327
Oct 23, 202520.0520.0720.0520.0719.890.05%92,946
Oct 22, 202520.0520.0920.0420.0619.88-77,492
Oct 21, 202520.0620.0820.0520.0619.88-0.30%69,712
Oct 20, 202520.1120.1320.1020.1219.890.10%47,586
Oct 17, 202520.1020.1220.1020.1019.87-56,794
Oct 16, 202520.1120.1120.0920.1019.87-113,268
Oct 15, 202520.1020.1120.0920.1019.87-39,363
Oct 14, 202520.1220.1220.1020.1019.870.05%75,796
Oct 13, 202520.1120.1220.0920.0919.86-0.05%12,562