Managed Municipal ETF FT (NQ: FMB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 39.97 | 39.98 | 39.91 | 39.96 | 1,786 | +0.11(+0.28%) |
| Sep 29, 2014 | 39.98 | 39.98 | 39.85 | 39.85 | 11,783 | +0.02(+0.04%) |
| Sep 26, 2014 | 39.80 | 39.90 | 39.80 | 39.83 | 3,037 | +0.02(+0.04%) |
| Sep 24, 2014 | 39.93 | 39.81 | 39.81 | 39.81 | 885 | -0.11(-0.29%) |
| Sep 22, 2014 | 39.99 | 39.93 | 39.93 | 39.93 | 1,896 | +0.05(+0.13%) |
| Sep 17, 2014 | 39.88 | 39.88 | 39.88 | 39.88 | 252 | +0.12(+0.30%) |
| Sep 16, 2014 | 39.92 | 39.92 | 39.76 | 39.76 | 1,416 | -0.02(-0.04%) |
| Sep 15, 2014 | 39.78 | 39.85 | 39.78 | 39.78 | 9,301 | -0.08(-0.20%) |
| Sep 12, 2014 | 39.93 | 39.97 | 39.78 | 39.85 | 7,347 | -0.00(-0.00%) |
| Sep 11, 2014 | 39.87 | 39.87 | 39.85 | 39.85 | 379 | -0.12(-0.30%) |
| Sep 10, 2014 | 39.96 | 39.97 | 39.96 | 39.97 | 2,132 | +0.07(+0.17%) |
| Sep 09, 2014 | 39.95 | 39.97 | 39.88 | 39.91 | 5,944 | +0.00(+0.01%) |
| Sep 08, 2014 | 39.90 | 39.90 | 39.90 | 39.90 | 252 | +0.07(+0.18%) |
| Sep 05, 2014 | 39.89 | 39.89 | 39.83 | 39.83 | 758 | -0.09(-0.22%) |
| Aug 27, 2014 | 39.92 | 39.92 | 39.92 | 39.92 | 202 | +0.09(+0.24%) |
| Aug 25, 2014 | 39.70 | 39.82 | 39.82 | 39.82 | 1 | +0.06(+0.14%) |
| Aug 22, 2014 | 39.77 | 39.77 | 39.77 | 39.77 | 379 | +0.06(+0.16%) |
| Aug 21, 2014 | 39.72 | 39.72 | 39.59 | 39.70 | 5,058 | -0.09(-0.24%) |
| Aug 20, 2014 | 39.83 | 39.85 | 39.80 | 39.80 | 507 | +0.06(+0.14%) |
| Aug 19, 2014 | 39.80 | 39.80 | 39.66 | 39.74 | 3,465 | -0.04(-0.10%) |
| Aug 18, 2014 | 39.70 | 39.78 | 39.70 | 39.78 | 417 | -0.11(-0.28%) |
| Aug 15, 2014 | 39.65 | 39.89 | 39.65 | 39.89 | 486 | +0.25(+0.64%) |
| Aug 14, 2014 | 39.62 | 39.64 | 39.62 | 39.64 | 1,011 | -0.03(-0.08%) |
| Aug 13, 2014 | 39.67 | 39.67 | 39.67 | 39.67 | 318 | +0.00(+0.00%) |
| Aug 12, 2014 | 39.53 | 39.67 | 39.53 | 39.67 | 1,055 | +0.04(+0.10%) |
| Aug 11, 2014 | 39.63 | 39.66 | 39.62 | 39.63 | 3,540 | -0.15(-0.37%) |
| Aug 07, 2014 | 39.85 | 39.78 | 39.78 | 39.78 | 107 | +0.23(+0.59%) |
| Aug 05, 2014 | 39.55 | 39.55 | 39.55 | 39.55 | 632 | +0.01(+0.02%) |
| Aug 04, 2014 | 39.52 | 39.54 | 39.52 | 39.54 | 5,690 | -0.08(-0.20%) |
| Aug 01, 2014 | 39.65 | 39.69 | 39.57 | 39.62 | 3,425 | +0.09(+0.24%) |
| Jul 30, 2014 | 39.52 | 39.52 | 39.52 | 39.52 | 1,264 | +0.02(+0.06%) |
| Jul 29, 2014 | 39.57 | 39.58 | 39.50 | 39.50 | 2,369 | +0.02(+0.04%) |
| Jul 22, 2014 | 39.48 | 39.48 | 39.48 | 39.48 | 252 | +0.01(+0.03%) |
| Jul 21, 2014 | 39.51 | 39.55 | 39.42 | 39.47 | 3,262 | -0.03(-0.07%) |
| Jul 18, 2014 | 39.44 | 39.50 | 39.44 | 39.50 | 1,643 | +0.06(+0.14%) |
| Jul 17, 2014 | 39.44 | 39.44 | 39.44 | 39.44 | 126 | +0.17(+0.42%) |
| Jul 14, 2014 | 39.28 | 39.28 | 39.28 | 39.28 | 379 | +0.00(+0.00%) |
| Jul 11, 2014 | 39.21 | 39.28 | 39.21 | 39.28 | 1,200 | +0.12(+0.30%) |
| Jul 09, 2014 | 39.25 | 39.16 | 39.16 | 39.16 | 1,138 | -0.39(-0.98%) |
| Jul 03, 2014 | 39.52 | 39.55 | 39.55 | 39.55 | 885 | +0.28(+0.72%) |
| Jul 02, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 379 | -0.28(-0.70%) |
| Jun 30, 2014 | 39.54 | 39.54 | 39.54 | 39.54 | 3 | -0.08(-0.20%) |
| Jun 26, 2014 | 39.62 | 39.62 | 39.62 | 39.62 | 1 | +0.32(+0.83%) |
| Jun 24, 2014 | 39.54 | 39.29 | 39.29 | 39.29 | 4,679 | +0.05(+0.12%) |
| Jun 23, 2014 | 39.24 | 39.70 | 39.21 | 39.25 | 4,198 | +0.05(+0.12%) |
| Jun 20, 2014 | 39.24 | 39.24 | 39.20 | 39.20 | 2,301 | -0.05(-0.12%) |
| Jun 19, 2014 | 39.28 | 39.32 | 39.25 | 39.25 | 9,930 | -0.30(-0.76%) |
| Jun 18, 2014 | 39.65 | 39.65 | 39.54 | 39.55 | 3,540 | -0.10(-0.26%) |
| Jun 17, 2014 | 39.65 | 39.65 | 39.45 | 39.65 | 1,517 | +0.03(+0.08%) |
| Jun 16, 2014 | 39.30 | 39.62 | 39.30 | 39.62 | 23,306 | +0.32(+0.80%) |
| Jun 13, 2014 | 39.25 | 39.30 | 39.21 | 39.30 | 2,023 | +0.00(+0.00%) |
| Jun 12, 2014 | 39.30 | 39.30 | 39.30 | 39.30 | 1,264 | -0.02(-0.05%) |
| Jun 11, 2014 | 39.38 | 39.38 | 39.30 | 39.32 | 11,217 | +0.02(+0.05%) |
| Jun 10, 2014 | 39.42 | 39.42 | 39.30 | 39.30 | 1,391 | -0.16(-0.40%) |
| Jun 06, 2014 | 39.48 | 39.50 | 39.45 | 39.46 | 8,611 | +0.11(+0.28%) |
| Jun 05, 2014 | 39.38 | 39.38 | 39.29 | 39.35 | 2,908 | -0.07(-0.18%) |
| Jun 04, 2014 | 39.42 | 39.42 | 39.42 | 39.42 | 758 | -0.08(-0.20%) |
| Jun 03, 2014 | 39.50 | 39.50 | 39.50 | 39.50 | 252 | -0.01(-0.02%) |
| Jun 02, 2014 | 39.51 | 39.51 | 39.51 | 39.51 | 252 | -0.05(-0.12%) |
| May 30, 2014 | 39.54 | 39.55 | 39.54 | 39.55 | 442 | +0.02(+0.04%) |
| May 29, 2014 | 39.54 | 39.54 | 39.53 | 39.54 | 8,599 | -0.02(-0.04%) |
| May 28, 2014 | 39.58 | 39.58 | 39.55 | 39.55 | 3,287 | +0.00(+0.00%) |
| May 27, 2014 | 39.55 | 39.59 | 39.54 | 39.55 | 16,439 | -0.02(-0.04%) |
| May 23, 2014 | 39.54 | 39.57 | 39.57 | 39.57 | 7,081 | +0.05(+0.12%) |
| May 22, 2014 | 39.51 | 39.52 | 39.49 | 39.52 | 5,184 | -0.01(-0.02%) |
| May 21, 2014 | 39.56 | 39.62 | 39.53 | 39.53 | 13,879 | -0.02(-0.04%) |
| May 20, 2014 | 39.55 | 39.62 | 39.55 | 39.55 | 8,418 | +0.02(+0.04%) |
| May 19, 2014 | 39.61 | 39.61 | 39.53 | 39.53 | 14,416 | -0.14(-0.36%) |
| May 16, 2014 | 39.64 | 39.67 | 39.64 | 39.67 | 6,323 | +0.02(+0.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
