First Trust Ultra Short Duration Municipal (FUMB) Historical Stock Data
19.99 ↑0.00 (0.03%)
As of February 2, 2023, 2:06pm EST.
Historical Data
In the past 30 trading days, FUMB is down -0.04% a day on average. There have been 13 days where First Trust Ultra Short Duration Municipal closed green and 17 days where FUMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 19.99 | 19.98 | ↓$0.01 (-0.05%) | 19.96 | 19.99 | 198.95K |
| 2023-01-31 | 20.02 | 19.97 | ↓$0.05 (-0.25%) | 19.97 | 20.02 | 182.94K |
| 2023-01-30 | 20.01 | 19.96 | ↓$0.05 (-0.25%) | 19.96 | 20.01 | 91.41K |
| 2023-01-27 | 19.98 | 19.97 | ↓$0.02 (-0.08%) | 19.96 | 19.99 | 237.40K |
| 2023-01-26 | 20.01 | 20.00 | ↓$0.02 (-0.07%) | 19.98 | 20.01 | 78.01K |
| 2023-01-25 | 19.99 | 19.97 | ↓$0.02 (-0.10%) | 19.95 | 19.99 | 218.79K |
| 2023-01-24 | 19.96 | 19.98 | ↑$0.02 (0.10%) | 19.96 | 19.98 | 204.16K |
| 2023-01-23 | 20.01 | 20.01 | ↑$0.00 (0.00%) | 20.00 | 20.01 | 106.20K |
| 2023-01-20 | 20.05 | 20.01 | ↓$0.05 (-0.22%) | 20.00 | 20.05 | 81.65K |
| 2023-01-19 | 20.05 | 20.00 | ↓$0.05 (-0.25%) | 20.00 | 20.05 | 204.92K |
| 2023-01-18 | 20.01 | 20.00 | ↓$0.01 (-0.05%) | 19.98 | 20.03 | 208.83K |
| 2023-01-17 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 19.98 | 20.01 | 167.77K |
| 2023-01-13 | 19.97 | 19.97 | ↑$0.00 (0.00%) | 19.97 | 19.98 | 53.38K |
| 2023-01-12 | 19.99 | 19.99 | ↑$0.00 (0.00%) | 19.97 | 19.99 | 44.20K |
| 2023-01-11 | 19.98 | 19.96 | ↓$0.02 (-0.10%) | 19.91 | 19.98 | 212.89K |
| 2023-01-10 | 19.98 | 19.99 | ↑$0.01 (0.05%) | 19.93 | 20.00 | 121.75K |
| 2023-01-09 | 19.97 | 19.96 | ↓$0.01 (-0.05%) | 19.95 | 19.97 | 110.11K |
| 2023-01-06 | 19.95 | 19.96 | ↑$0.01 (0.05%) | 19.94 | 19.97 | 81.57K |
| 2023-01-05 | 19.94 | 19.95 | ↑$0.01 (0.05%) | 19.93 | 19.96 | 73.44K |
| 2023-01-04 | 19.94 | 19.95 | ↑$0.01 (0.05%) | 19.92 | 19.95 | 103.43K |
| 2023-01-03 | 19.93 | 19.93 | ↓$0.00 (-0.03%) | 19.92 | 19.93 | 56.19K |
| 2022-12-30 | 19.90 | 19.95 | ↑$0.05 (0.25%) | 19.90 | 19.95 | 149.55K |
| 2022-12-29 | 19.94 | 19.92 | ↓$0.02 (-0.10%) | 19.91 | 19.95 | 190.37K |
| 2022-12-28 | 19.92 | 19.92 | ↑$0.00 (0.00%) | 19.90 | 19.93 | 288.12K |
| 2022-12-27 | 19.91 | 19.93 | ↑$0.02 (0.13%) | 19.90 | 19.94 | 197.61K |
| 2022-12-23 | 19.92 | 19.91 | ↓$0.01 (-0.05%) | 19.90 | 19.93 | 261.31K |
| 2022-12-22 | 19.94 | 19.93 | ↓$0.01 (-0.05%) | 19.92 | 19.96 | 213.66K |
| 2022-12-21 | 19.96 | 19.96 | ↑$0.00 (0.00%) | 19.94 | 19.96 | 245.82K |
| 2022-12-20 | 19.96 | 19.94 | ↓$0.02 (-0.10%) | 19.90 | 19.97 | 247.89K |
| 2022-12-19 | 19.97 | 19.94 | ↓$0.03 (-0.15%) | 19.94 | 19.97 | 154.91K |
Create an account or log in to view more rows.
$FUMB how much did you make this past week?
$FUMB today feels different to the moon
$FUMB Bears go home!
$FUMB who else excited??
$FUMB shorting it
$FUMB we going up from here
$FUMB overvalued
$FUMB nearing a decent swing entry point
$FUMB Bearish..
$FUMB Very bullish action