Skip to main content
First Trust Ultra Short Duration Municipal ETF (FUMB)
NYSEARCA: FUMB · Real-Time Price · USD
20.04
-0.02 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FUMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0520.0520.0320.0420.04-0.05%519,565
Apr 27, 202620.0520.0520.0420.0520.050.02%21,285
Apr 24, 202620.0520.0520.0320.0420.040.02%22,323
Apr 23, 202620.0520.0520.0220.0420.04-45,904
Apr 22, 202620.0320.0520.0320.0420.04-59,414
Apr 21, 202620.0620.0620.0320.0420.04-0.25%33,382
Apr 20, 202620.0820.0920.0820.0920.04-33,543
Apr 17, 202620.1020.1020.0720.0920.04-0.02%171,307
Apr 16, 202620.1120.1120.0820.0920.04-326,454
Apr 15, 202620.0920.1020.0820.0920.040.04%44,728
Apr 14, 202620.0920.0920.0820.0820.04-0.01%51,566
Apr 13, 202620.0920.1020.0820.0920.04-214,323
Apr 10, 202620.0920.0920.0720.0920.04-44,683
Apr 9, 202620.0620.0920.0620.0920.040.02%103,084
Apr 8, 202620.0620.0920.0620.0820.030.05%98,781
Apr 7, 202620.0820.0820.0520.0720.020.05%81,121
Apr 6, 202620.0620.0820.0620.0620.01-0.05%25,037
Apr 2, 202620.0720.0820.0620.0720.020.05%57,300
Apr 1, 202620.1120.1120.0520.0620.010.05%55,071
Mar 31, 202620.0620.0720.0520.0520.00-0.10%157,068
Mar 30, 202620.0620.0720.0520.0720.02-153,646
Mar 27, 202620.0720.0820.0620.0720.02-39,920
Mar 26, 202620.0720.0720.0620.0720.02-0.25%22,310
Mar 25, 202620.1220.1220.1020.1220.030.05%99,949
Mar 24, 202620.0920.1220.0920.1120.02-102,881
Mar 23, 202620.1320.1320.1020.1120.020.02%28,180
Mar 20, 202620.1320.1320.0920.1120.01-0.12%95,480
Mar 19, 202620.1020.1420.1020.1320.040.02%113,339
Mar 18, 202620.1720.1720.1120.1320.03-0.02%49,665
Mar 17, 202620.1320.1320.1120.1320.04-73,490
Mar 16, 202620.1020.1520.1020.1320.04-0.05%41,745
Mar 13, 202620.1020.1420.1020.1420.050.10%144,842
Mar 12, 202620.1420.1420.1020.1220.03-173,548
Mar 11, 202620.1120.1220.1120.1220.030.10%239,537
Mar 10, 202620.1020.1120.1020.1020.01-0.05%35,025
Mar 9, 202620.1020.1120.1020.1120.020.02%10,536
Mar 6, 202620.1220.1220.1020.1120.010.05%39,135
Mar 5, 202620.0820.1020.0820.1020.00-49,502
Mar 4, 202620.1220.1220.0920.1020.000.02%408,364
Mar 3, 202620.0920.1120.0820.0920.00-0.05%110,319
Mar 2, 202620.1020.1120.0920.1020.01-0.05%91,109
Feb 27, 202620.1120.1420.1120.1120.020.05%37,185
Feb 26, 202620.1120.1120.0920.1020.01-0.02%53,466
Feb 25, 202620.1120.1120.1020.1120.010.06%31,414
Feb 24, 202620.1020.1020.0920.0920.000.01%46,487
Feb 23, 202620.0920.1020.0920.0920.00-0.05%34,857
Feb 20, 202620.0920.1020.0920.1020.01-0.20%17,421
Feb 19, 202620.1320.1520.1320.1420.00-45,080
Feb 18, 202620.1420.1420.1320.1420.00-36,114
Feb 17, 202620.1620.1620.1320.1420.000.05%57,451
Feb 13, 202620.1520.1520.1320.1319.99-0.05%22,564
Feb 12, 202620.1320.1420.1220.1420.000.05%126,411
Feb 11, 202620.1520.1520.1220.1319.990.05%60,734
Feb 10, 202620.1420.1420.1120.1219.98-0.05%96,317
Feb 9, 202620.1620.1620.1220.1319.990.05%30,974
Feb 6, 202620.1220.1220.1220.1219.98-44,211
Feb 5, 202620.1220.1220.1120.1219.980.15%74,876
Feb 4, 202620.1120.1220.0720.0919.95-0.10%123,365
Feb 3, 202620.1120.1220.1120.1119.97-0.05%182,269
Feb 2, 202620.1120.1220.1120.1219.98-38,520
Jan 30, 202620.1120.1220.1120.1219.980.05%150,763
Jan 29, 202620.1020.1220.1020.1119.97-46,860
Jan 28, 202620.1120.1220.0920.1119.970.02%100,900
Jan 27, 202620.0820.1120.0820.1119.970.02%80,035
Jan 26, 202620.0920.1020.0820.1019.96-107,947
Jan 23, 202620.1020.1020.0920.1019.960.05%36,028
Jan 22, 202620.1020.1020.0820.0919.950.04%102,229
Jan 21, 202620.1020.1020.0820.0819.94-0.26%49,997
Jan 20, 202620.1320.1420.1120.1419.950.02%167,055
Jan 16, 202620.1420.1420.1220.1319.950.05%49,823
Jan 15, 202620.1320.1420.1120.1219.940.05%74,284
Jan 14, 202620.1320.1320.1120.1119.93-0.02%81,903
Jan 13, 202620.1220.1220.1120.1219.930.02%43,946
Jan 12, 202620.1020.1220.1020.1119.93-98,349
Jan 9, 202620.1020.1220.1020.1119.930.10%167,015
Jan 8, 202620.0920.1220.0920.0919.91-157,324
Jan 7, 202620.1020.1120.0920.0919.91-532,417
Jan 6, 202620.0820.1020.0820.0919.91-84,438
Jan 5, 202620.0920.1120.0820.0919.91-69,178
Jan 2, 202620.0920.1020.0820.0919.910.15%32,050
Dec 31, 202520.0920.0920.0620.0619.88-0.15%86,723
Dec 30, 202520.1220.1220.0720.0919.910.02%188,047
Dec 29, 202520.0820.0920.0820.0919.900.02%45,119
Dec 26, 202520.1120.1120.0720.0819.900.02%572,427
Dec 24, 202520.0920.0920.0620.0819.890.02%11,314
Dec 23, 202520.0520.0820.0520.0719.890.05%61,106
Dec 22, 202520.0820.0820.0520.0619.88-16,113
Dec 19, 202520.0620.0820.0520.0619.880.07%40,055
Dec 18, 202520.0620.0620.0420.0519.86-49,822
Dec 17, 202520.0420.0520.0420.0519.86-0.02%7,078
Dec 16, 202520.0420.0520.0420.0519.870.07%37,622
Dec 15, 202520.0420.0520.0320.0419.85-0.07%75,625
Dec 12, 202520.0520.0620.0420.0519.87-0.20%100,919
Dec 11, 202520.0820.0920.0820.0919.860.07%20,138
Dec 10, 202520.0720.0920.0720.0819.85-14,344
Dec 9, 202520.0720.0820.0720.0819.850.02%64,361
Dec 8, 202520.0520.0920.0520.0719.84-63,474
Dec 5, 202520.0720.0920.0720.0719.84-35,714
Dec 4, 202520.0820.0820.0620.0719.840.05%45,678
Dec 3, 202520.0520.0820.0520.0619.83-18,544