Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Managed Municipal ETF FT (NQ: FMB )

50.81 -0.08 (-0.15%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.13 41.25 41.10 41.10 5,082 -0.08(-0.19%)
Apr 29, 2015 41.18 41.18 41.18 41.18 252 -0.13(-0.31%)
Apr 27, 2015 41.22 41.31 41.31 41.31 60 +0.08(+0.18%)
Apr 23, 2015 41.13 41.23 41.23 41.23 71 -0.11(-0.26%)
Apr 21, 2015 41.29 41.34 41.34 41.34 73 -0.01(-0.03%)
Apr 20, 2015 41.32 41.35 41.32 41.35 1,236 -0.06(-0.14%)
Apr 17, 2015 41.41 41.41 41.41 41.41 522 -0.05(-0.11%)
Apr 16, 2015 41.45 41.51 41.41 41.46 4,675 +0.06(+0.15%)
Apr 15, 2015 41.46 41.46 41.35 41.40 2,058 -0.08(-0.19%)
Apr 14, 2015 41.32 41.47 41.10 41.47 8,034 +0.25(+0.62%)
Apr 10, 2015 41.25 41.22 41.22 41.22 1 -0.13(-0.31%)
Apr 09, 2015 41.25 41.40 41.25 41.35 2,591 +0.10(+0.23%)
Apr 08, 2015 41.36 41.39 41.25 41.25 1,647 -0.02(-0.04%)
Apr 07, 2015 41.30 41.41 41.27 41.27 1,790 -0.11(-0.27%)
Apr 06, 2015 41.38 41.50 41.19 41.38 6,132 +0.06(+0.15%)
Apr 02, 2015 41.32 41.32 41.32 41.32 504 -0.07(-0.18%)
Apr 01, 2015 41.25 41.40 41.24 41.39 3,383 -0.02(-0.05%)
Mar 31, 2015 41.36 41.41 41.36 41.41 2,155 +0.23(+0.56%)
Mar 30, 2015 41.18 41.18 41.18 41.18 379 -0.02(-0.04%)
Mar 27, 2015 41.20 41.20 41.20 41.20 247 -0.07(-0.16%)
Mar 26, 2015 41.34 41.34 41.11 41.26 1,358 -0.08(-0.20%)
Mar 25, 2015 41.34 41.36 41.34 41.34 553 -0.11(-0.26%)
Mar 24, 2015 41.44 41.49 41.37 41.45 1,695 -0.04(-0.11%)
Mar 20, 2015 41.50 41.49 41.49 41.49 12,234 -0.03(-0.07%)
Mar 19, 2015 41.31 41.52 41.31 41.52 9,451 +0.32(+0.77%)
Mar 18, 2015 41.21 41.21 41.20 41.20 527 +0.01(+0.02%)
Mar 17, 2015 41.20 41.20 41.19 41.20 2,821 +0.14(+0.35%)
Mar 16, 2015 41.15 41.15 41.05 41.05 1,469 -0.06(-0.14%)
Mar 13, 2015 41.09 41.11 41.09 41.11 1,001 +0.02(+0.04%)
Mar 12, 2015 41.14 41.14 41.09 41.09 819 +0.02(+0.06%)
Mar 11, 2015 41.05 41.09 41.05 41.07 2,123 +0.05(+0.11%)
Mar 10, 2015 41.10 41.10 40.99 41.02 10,280 +0.11(+0.26%)
Mar 09, 2015 40.92 40.92 40.92 40.92 715 +0.07(+0.17%)
Mar 06, 2015 41.01 41.09 40.83 40.85 5,211 -0.26(-0.63%)
Mar 05, 2015 41.18 41.18 41.11 41.11 12,458 +0.03(+0.07%)
Mar 04, 2015 41.20 41.92 41.08 41.08 9,923 +0.01(+0.02%)
Mar 03, 2015 41.08 41.17 41.07 41.07 38,245 +0.08(+0.19%)
Mar 02, 2015 41.17 41.17 40.92 40.99 5,496 -0.14(-0.35%)
Feb 27, 2015 41.20 41.20 40.98 41.13 37,493 +0.09(+0.21%)
Feb 26, 2015 41.16 41.16 40.93 41.05 1,914 -0.18(-0.44%)
Feb 25, 2015 40.98 41.23 40.98 41.23 3,032 -0.06(-0.16%)
Feb 24, 2015 41.10 41.29 41.07 41.29 4,063 +0.26(+0.64%)
Feb 23, 2015 41.03 41.03 41.03 41.03 249 -0.02(-0.04%)
Feb 20, 2015 41.16 41.16 40.99 41.05 1,770 -0.06(-0.15%)
Feb 19, 2015 41.17 41.19 41.11 41.11 1,403 -0.15(-0.35%)
Feb 18, 2015 41.13 41.29 41.13 41.26 3,515 +0.05(+0.12%)
Feb 13, 2015 41.20 41.21 41.21 41.21 146 -0.02(-0.06%)
Feb 12, 2015 41.26 41.26 41.23 41.23 2,126 -0.03(-0.08%)
Feb 11, 2015 41.19 41.28 41.19 41.26 1,706 +0.01(+0.02%)
Feb 10, 2015 41.29 41.29 41.13 41.25 4,078 -0.02(-0.04%)
Feb 09, 2015 41.33 41.33 41.24 41.27 5,277 +0.21(+0.51%)
Feb 06, 2015 41.20 41.20 41.06 41.06 533 -0.38(-0.93%)
Feb 05, 2015 41.33 41.61 41.33 41.45 11,926 +0.02(+0.05%)
Feb 04, 2015 41.39 41.45 41.39 41.43 1,291 +0.08(+0.19%)
Feb 03, 2015 41.35 41.38 41.31 41.35 2,517 -0.20(-0.48%)
Feb 02, 2015 41.54 41.55 41.54 41.55 1,513 +0.03(+0.08%)
Jan 30, 2015 41.51 41.51 41.51 41.51 180 +0.04(+0.09%)
Jan 29, 2015 41.49 41.49 41.30 41.48 2,672 -0.12(-0.30%)
Jan 28, 2015 41.32 41.60 41.32 41.60 3,966 +0.32(+0.78%)
Jan 27, 2015 41.34 41.34 41.28 41.28 1,292 +0.01(+0.02%)
Jan 22, 2015 41.24 41.27 41.27 41.27 504 +0.04(+0.10%)
Jan 21, 2015 41.24 41.24 41.23 41.23 1,084 -0.17(-0.42%)
Jan 20, 2015 41.43 41.45 41.40 41.40 1,656 +0.02(+0.04%)
Jan 16, 2015 41.39 41.39 41.39 41.39 126 +0.02(+0.06%)
Jan 15, 2015 41.36 41.36 41.36 41.36 1,884 +0.08(+0.19%)
Jan 14, 2015 41.39 41.39 41.28 41.28 838 +0.19(+0.46%)
Jan 13, 2015 41.14 41.15 41.09 41.09 39,491 +0.07(+0.17%)
Jan 12, 2015 40.98 41.23 40.98 41.02 28,403 -0.05(-0.13%)
Jan 09, 2015 41.22 41.22 41.08 41.08 1,329 +0.03(+0.06%)
Jan 08, 2015 41.05 41.05 41.05 41.05 252 -0.06(-0.14%)
Jan 07, 2015 41.11 41.11 41.11 41.11 2,522 +0.03(+0.07%)
Jan 06, 2015 41.06 41.20 41.04 41.08 1,813 +0.08(+0.18%)
Jan 05, 2015 40.95 41.01 40.85 41.01 2,337 +0.31(+0.76%)
Jan 02, 2015 40.81 40.82 40.70 40.70 3,232 -0.05(-0.12%)
Dec 30, 2014 40.81 40.75 40.75 40.75 2,900 -0.03(-0.07%)
Dec 29, 2014 40.75 40.77 40.75 40.77 822 +0.20(+0.50%)
Dec 26, 2014 40.59 40.59 40.57 40.57 1,630 -0.06(-0.14%)
Dec 24, 2014 40.53 40.63 40.63 40.63 5,801 -0.17(-0.41%)
Dec 22, 2014 40.85 40.79 40.79 40.79 80 -0.08(-0.19%)
Dec 19, 2014 40.81 40.87 40.73 40.87 16,794 +0.10(+0.25%)
Dec 18, 2014 40.75 40.79 40.75 40.77 1,640 +0.06(+0.16%)
Dec 17, 2014 40.94 40.94 40.71 40.71 454 -0.23(-0.56%)
Dec 16, 2014 40.83 40.94 40.83 40.94 2,409 +0.21(+0.51%)
Dec 15, 2014 40.82 40.87 40.73 40.73 1,160 -0.17(-0.41%)
Dec 12, 2014 40.90 40.93 40.89 40.90 875 +0.17(+0.43%)
Dec 11, 2014 40.79 40.83 40.61 40.72 5,797 -0.07(-0.17%)
Dec 10, 2014 40.78 40.80 40.75 40.79 2,532 +0.05(+0.12%)
Dec 09, 2014 40.72 40.75 40.72 40.75 508 +0.20(+0.49%)
Dec 05, 2014 40.52 40.55 40.55 40.55 12 -0.01(-0.02%)
Dec 04, 2014 40.59 40.60 40.55 40.55 4,561 -0.04(-0.10%)
Dec 03, 2014 40.65 40.65 40.59 40.59 4,763 +0.15(+0.38%)
Dec 02, 2014 40.48 40.48 40.44 40.44 85,171 -0.06(-0.15%)
Dec 01, 2014 40.51 40.52 40.46 40.50 4,505 +0.00(+0.00%)
Nov 26, 2014 40.50 40.50 40.50 40.50 1 +0.04(+0.09%)
Nov 25, 2014 40.45 40.46 40.45 40.46 5,045 +0.01(+0.02%)
Nov 24, 2014 40.46 40.46 40.45 40.45 4,131 +0.02(+0.06%)
Nov 20, 2014 40.64 40.43 40.43 40.43 882 -0.05(-0.12%)
Nov 18, 2014 40.55 40.48 40.48 40.48 19,044 +0.03(+0.08%)
Nov 17, 2014 40.45 40.45 40.43 40.44 1,123 -0.02(-0.06%)
Nov 14, 2014 40.52 40.60 40.47 40.47 58,304 +0.04(+0.10%)
Nov 13, 2014 40.52 40.52 40.43 40.43 264 -0.09(-0.22%)
Nov 12, 2014 40.52 40.52 40.52 40.52 315 +0.14(+0.35%)
Nov 11, 2014 40.44 40.44 40.37 40.37 750 -0.25(-0.62%)
Nov 10, 2014 40.33 40.63 40.33 40.63 802 +0.08(+0.20%)
Nov 07, 2014 40.55 40.55 40.55 40.55 126 +0.20(+0.49%)
Nov 06, 2014 40.45 40.50 40.35 40.35 27,378 -0.02(-0.06%)
Nov 04, 2014 40.44 40.37 40.37 40.37 14,504 -0.15(-0.37%)
Nov 03, 2014 40.78 40.78 40.52 40.52 9,290 -0.34(-0.83%)
Oct 31, 2014 40.86 40.94 40.71 40.86 7,176 -0.10(-0.25%)
Oct 30, 2014 40.85 40.97 40.85 40.97 1,135 +0.13(+0.33%)
Oct 29, 2014 40.83 40.83 40.83 40.83 126 -0.00(-0.01%)
Oct 28, 2014 40.89 40.98 40.83 40.83 5,526 +0.03(+0.06%)
Oct 27, 2014 40.90 40.86 40.81 40.81 4,439 -0.06(-0.14%)
Oct 24, 2014 40.90 40.93 40.86 40.86 1,773 +0.00(+0.00%)
Oct 22, 2014 40.86 40.86 40.86 40.86 504 +0.03(+0.08%)
Oct 21, 2014 40.80 40.83 40.80 40.83 4,482 -0.01(-0.02%)
Oct 17, 2014 40.82 40.84 40.84 40.84 35,441 +0.02(+0.06%)
Oct 16, 2014 40.82 40.79 40.79 40.82 5,198 +0.02(+0.06%)
Oct 15, 2014 40.75 40.89 40.71 40.79 158,861 +0.26(+0.65%)
Oct 13, 2014 40.54 40.53 40.53 40.53 211 +0.08(+0.20%)
Oct 10, 2014 40.39 40.45 40.39 40.45 1,198 +0.10(+0.26%)
Oct 09, 2014 40.32 40.35 40.32 40.35 2,526 +0.15(+0.37%)
Oct 08, 2014 40.20 40.20 40.20 40.20 3,578 +0.07(+0.18%)
Oct 07, 2014 40.07 40.14 40.06 40.13 24,492 +0.05(+0.12%)
Oct 06, 2014 40.08 40.08 40.08 40.08 3,783 +0.06(+0.16%)
Oct 03, 2014 40.02 40.02 40.01 40.02 7,151 -0.02(-0.06%)
Oct 02, 2014 40.12 40.12 39.98 40.04 4,418 -0.04(-0.10%)
Oct 01, 2014 40.13 40.13 40.08 40.08 1,059 +0.02(+0.04%)
Sep 30, 2014 40.08 40.09 40.02 40.06 1,782 +0.11(+0.28%)
Sep 29, 2014 40.09 40.09 39.95 39.95 11,752 +0.02(+0.04%)
Sep 26, 2014 39.90 40.01 39.90 39.94 3,029 +0.02(+0.04%)
Sep 24, 2014 40.04 39.92 39.92 39.92 882 -0.11(-0.29%)
Sep 22, 2014 40.09 40.04 40.04 40.04 1,891 +0.05(+0.13%)
Sep 17, 2014 39.98 39.98 39.98 39.98 252 +0.12(+0.30%)
Sep 16, 2014 40.02 40.02 39.87 39.87 1,412 -0.02(-0.04%)
Sep 15, 2014 39.89 39.96 39.88 39.88 9,276 -0.08(-0.20%)
Sep 12, 2014 40.04 40.07 39.88 39.96 7,327 -0.00(-0.00%)
Sep 11, 2014 39.98 39.98 39.96 39.96 378 -0.12(-0.30%)
Sep 10, 2014 40.06 40.08 40.06 40.08 2,126 +0.07(+0.17%)
Sep 09, 2014 40.06 40.08 39.99 40.01 5,929 +0.00(+0.01%)
Sep 08, 2014 40.01 40.01 40.01 40.01 252 +0.07(+0.18%)
Sep 05, 2014 40.00 40.00 39.94 39.94 756 -0.09(-0.22%)
Aug 27, 2014 40.02 40.02 40.02 40.02 201 +0.10(+0.24%)
Aug 25, 2014 39.81 39.93 39.93 39.93 1 +0.06(+0.14%)
Aug 22, 2014 39.87 39.87 39.87 39.87 378 +0.06(+0.16%)
Aug 21, 2014 39.83 39.83 39.69 39.81 5,045 -0.10(-0.24%)
Aug 20, 2014 39.94 39.96 39.90 39.90 505 +0.06(+0.14%)
Aug 19, 2014 39.90 39.90 39.77 39.85 3,455 -0.04(-0.10%)
Aug 18, 2014 39.81 39.89 39.81 39.89 416 -0.11(-0.28%)
Aug 15, 2014 39.75 40.00 39.75 40.00 485 +0.25(+0.64%)
Aug 14, 2014 39.73 39.75 39.73 39.75 1,009 -0.03(-0.08%)
Aug 13, 2014 39.78 39.78 39.78 39.78 317 +0.00(+0.00%)
Aug 12, 2014 39.64 39.78 39.64 39.78 1,053 +0.04(+0.10%)
Aug 11, 2014 39.74 39.76 39.72 39.74 3,531 -0.15(-0.37%)
Aug 07, 2014 39.96 39.88 39.88 39.88 107 +0.23(+0.59%)
Aug 05, 2014 39.65 39.65 39.65 39.65 630 +0.01(+0.02%)
Aug 04, 2014 39.63 39.64 39.63 39.64 5,675 -0.08(-0.20%)
Aug 01, 2014 39.75 39.80 39.67 39.72 3,416 +0.10(+0.24%)
Jul 30, 2014 39.63 39.63 39.63 39.63 1,261 +0.02(+0.06%)
Jul 29, 2014 39.67 39.68 39.60 39.60 2,363 +0.02(+0.04%)
Jul 22, 2014 39.59 39.59 39.59 39.59 252 +0.01(+0.03%)
Jul 21, 2014 39.62 39.66 39.52 39.58 3,254 -0.03(-0.07%)
Jul 18, 2014 39.55 39.60 39.55 39.60 1,639 +0.06(+0.14%)
Jul 17, 2014 39.55 39.55 39.55 39.55 126 +0.17(+0.42%)
Jul 14, 2014 39.38 39.38 39.38 39.38 378 +0.00(+0.00%)
Jul 11, 2014 39.32 39.38 39.32 39.38 1,196 +0.12(+0.30%)
Jul 09, 2014 39.35 39.26 39.26 39.26 1,135 -0.39(-0.98%)
Jul 03, 2014 39.63 39.65 39.65 39.65 882 +0.29(+0.72%)
Jul 02, 2014 39.37 39.37 39.37 39.37 378 -0.28(-0.70%)
Jun 30, 2014 39.64 39.64 39.64 39.64 3 -0.08(-0.20%)
Jun 26, 2014 39.72 39.72 39.72 39.72 1 +0.33(+0.83%)
Jun 24, 2014 39.64 39.40 39.40 39.40 4,666 +0.05(+0.12%)
Jun 23, 2014 39.34 39.80 39.32 39.35 4,187 +0.05(+0.12%)
Jun 20, 2014 39.34 39.34 39.30 39.30 2,295 -0.05(-0.12%)
Jun 19, 2014 39.39 39.42 39.35 39.35 9,904 -0.30(-0.76%)
Jun 18, 2014 39.75 39.75 39.64 39.65 3,531 -0.10(-0.26%)
Jun 17, 2014 39.75 39.75 39.56 39.75 1,513 +0.03(+0.08%)
Jun 16, 2014 39.41 39.72 39.41 39.72 23,244 +0.32(+0.80%)
Jun 13, 2014 39.36 39.41 39.31 39.41 2,018 +0.00(+0.00%)
Jun 12, 2014 39.41 39.41 39.41 39.41 1,261 -0.02(-0.05%)
Jun 11, 2014 39.48 39.48 39.41 39.42 11,187 +0.02(+0.05%)
Jun 10, 2014 39.52 39.52 39.41 39.41 1,387 -0.16(-0.40%)
Jun 06, 2014 39.59 39.60 39.56 39.56 8,589 +0.11(+0.28%)
Jun 05, 2014 39.48 39.48 39.40 39.45 2,900 -0.07(-0.18%)
Jun 04, 2014 39.52 39.52 39.52 39.52 756 -0.08(-0.20%)
Jun 03, 2014 39.60 39.60 39.60 39.60 252 -0.01(-0.02%)
Jun 02, 2014 39.61 39.61 39.61 39.61 252 -0.05(-0.12%)
May 30, 2014 39.64 39.66 39.64 39.66 441 +0.02(+0.04%)
May 29, 2014 39.64 39.65 39.64 39.64 8,576 -0.02(-0.04%)
May 28, 2014 39.68 39.68 39.65 39.66 3,279 +0.00(+0.00%)
May 27, 2014 39.66 39.69 39.64 39.66 16,396 -0.02(-0.04%)
May 23, 2014 39.64 39.67 39.67 39.67 7,063 +0.05(+0.12%)
May 22, 2014 39.62 39.63 39.60 39.63 5,171 -0.01(-0.02%)
May 21, 2014 39.67 39.72 39.64 39.64 13,842 -0.02(-0.04%)
May 20, 2014 39.66 39.72 39.65 39.65 8,396 +0.02(+0.04%)
May 19, 2014 39.71 39.71 39.64 39.64 14,378 -0.14(-0.36%)
May 16, 2014 39.75 39.78 39.75 39.78 6,306 +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.