Skip to main content

First Trust Short Duration Managed Municipal ETF (NY:FSMB)

20.18 +0.00 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 20.18 20.19 20.17 20.18 100,565 +0.00(+0.02%)
Sep 12, 2025 20.15 20.17 20.15 20.17 52,238 +0.01(+0.02%)
Sep 11, 2025 20.16 20.17 20.15 20.16 62,025 +0.02(+0.12%)
Sep 10, 2025 20.14 20.15 20.12 20.14 111,968 +0.02(+0.10%)
Sep 09, 2025 20.11 20.13 20.11 20.12 51,536 +0.01(+0.05%)
Sep 08, 2025 20.09 20.12 20.09 20.11 76,996 +0.02(+0.12%)
Sep 05, 2025 20.06 20.09 20.06 20.09 80,952 +0.04(+0.17%)
Sep 04, 2025 20.06 20.06 20.03 20.05 58,385 +0.03(+0.15%)
Sep 03, 2025 20.02 20.02 20.00 20.02 89,581 +0.01(+0.05%)
Sep 02, 2025 20.02 20.02 20.00 20.01 43,995 -0.01(-0.05%)
Aug 29, 2025 20.01 20.04 20.00 20.02 81,212 +0.02(+0.13%)
Aug 28, 2025 20.00 20.01 19.99 20.00 42,842 -0.02(-0.07%)
Aug 27, 2025 20.00 20.01 19.96 20.01 79,539 +0.02(+0.08%)
Aug 26, 2025 19.99 20.02 19.98 20.00 87,163 +0.01(+0.03%)
Aug 25, 2025 19.99 20.00 19.99 19.99 51,324 -0.01(-0.03%)
Aug 22, 2025 19.99 20.00 19.98 20.00 99,111 +0.03(+0.15%)
Aug 21, 2025 19.98 19.98 19.96 19.96 79,390 -0.01(-0.04%)
Aug 20, 2025 19.97 19.99 19.96 19.97 129,790 +0.00(+0.00%)
Aug 19, 2025 19.97 19.99 19.97 19.97 68,313 -0.00(-0.00%)
Aug 18, 2025 19.98 19.98 19.96 19.97 58,598 +0.02(+0.13%)
Aug 15, 2025 19.96 19.99 19.95 19.95 81,430 -0.01(-0.05%)
Aug 14, 2025 19.99 19.99 19.96 19.96 121,377 -0.02(-0.08%)
Aug 13, 2025 19.98 19.98 19.97 19.97 46,199 +0.01(+0.07%)
Aug 12, 2025 19.96 19.97 19.96 19.96 61,146 -0.00(-0.02%)
Aug 11, 2025 19.96 19.97 19.95 19.96 69,543 +0.01(+0.05%)
Aug 08, 2025 19.96 19.96 19.94 19.95 197,381 +0.01(+0.05%)
Aug 07, 2025 19.95 19.96 19.94 19.94 46,117 +0.01(+0.05%)
Aug 06, 2025 19.94 19.95 19.93 19.93 27,195 -0.00(-0.03%)
Aug 05, 2025 19.94 19.95 19.93 19.94 64,604 +0.01(+0.05%)
Aug 04, 2025 19.93 19.94 19.93 19.93 74,421 -0.00(-0.02%)
Aug 01, 2025 19.91 19.94 19.91 19.93 104,792 +0.05(+0.24%)
Jul 31, 2025 19.89 19.89 19.87 19.89 94,444 +0.01(+0.06%)
Jul 30, 2025 19.87 19.89 19.85 19.87 136,271 +0.00(+0.03%)
Jul 29, 2025 19.86 19.87 19.86 19.87 106,704 +0.03(+0.15%)
Jul 28, 2025 19.84 19.87 19.84 19.84 85,845 +0.01(+0.05%)
Jul 25, 2025 19.85 19.85 19.83 19.83 70,929 +0.01(+0.05%)
Jul 24, 2025 19.85 19.85 19.82 19.82 88,913 -0.02(-0.10%)
Jul 23, 2025 19.85 19.85 19.83 19.84 72,753 +0.04(+0.20%)
Jul 22, 2025 19.84 19.86 19.80 19.80 199,281 -0.05(-0.24%)
Jul 21, 2025 19.84 19.86 19.84 19.85 50,506 +0.02(+0.10%)
Jul 18, 2025 19.84 19.84 19.83 19.83 54,144 +0.01(+0.05%)
Jul 17, 2025 19.83 19.83 19.81 19.82 95,808 -0.01(-0.05%)
Jul 16, 2025 19.84 19.84 19.81 19.83 56,871 +0.00(+0.00%)
Jul 15, 2025 19.85 19.85 19.82 19.83 50,571 -0.01(-0.05%)
Jul 14, 2025 19.87 19.87 19.83 19.84 64,540 +0.01(+0.03%)
Jul 11, 2025 19.84 19.85 19.83 19.83 125,749 -0.02(-0.10%)
Jul 10, 2025 19.84 19.86 19.84 19.85 63,253 +0.01(+0.05%)
Jul 09, 2025 19.88 19.88 19.83 19.84 94,831 +0.00(+0.03%)
Jul 08, 2025 19.84 19.84 19.82 19.84 159,075 +0.02(+0.10%)
Jul 07, 2025 19.82 19.82 19.80 19.82 167,570 -0.01(-0.05%)
Jul 03, 2025 19.82 19.83 19.80 19.83 64,216 +0.02(+0.10%)
Jul 02, 2025 19.82 19.82 19.80 19.81 66,454 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.