MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMB — First Trust Managed Municipal ETF
NasdaqFirst Trust Managed Municipal ETF
$48.06
-0.09(-0.19%)
- O
- 48.40
- H
- 48.56
- L
- 47.98
- V
- 690.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.06
Period Return-2.34%
Period High$52.03
Period Low$47.39
Avg Daily Volume185.7K
Total Trading Days365
FMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.40 | $48.56 | $47.98 | $48.06 | $-0.09 | -0.19% | 690,668 | $48.29 | $47.98 $48.56 |
| Oct 1, 2026 | $48.04 | $48.33 | $47.97 | $48.15 | +$0.29 | +0.61% | 1,065,596 | $48.18 | $47.97 $48.33 |
| Sep 30, 2026 | $47.76 | $48.08 | $47.76 | $47.86 | +$0.35 | +0.74% | 472,987 | $47.90 | $47.76 $48.08 |
| Sep 29, 2026 | $47.74 | $47.74 | $47.39 | $47.51 | $-0.12 | -0.25% | 753,071 | $47.51 | $47.39 $47.74 |
| Sep 28, 2026 | $47.98 | $47.98 | $47.59 | $47.63 | $-0.46 | -0.96% | 715,821 | $47.67 | $47.59 $47.98 |
| Sep 25, 2026 | $48.27 | $48.35 | $47.96 | $48.09 | $-0.16 | -0.33% | 452,511 | $48.09 | $47.96 $48.35 |
| Sep 24, 2026 | $48.54 | $48.54 | $48.17 | $48.25 | $-0.36 | -0.74% | 606,820 | $48.29 | $48.17 $48.54 |
| Sep 23, 2026 | $48.97 | $48.99 | $48.47 | $48.61 | $-0.36 | -0.74% | 748,620 | $48.66 | $48.47 $48.99 |
| Sep 22, 2026 | $48.96 | $49.02 | $48.93 | $48.97 | $-0.05 | -0.10% | 365,052 | $48.97 | $48.93 $49.02 |
| Sep 21, 2026 | $49.13 | $49.13 | $48.91 | $49.02 | +$0.00 | +0.00% | 1,000,782 | $49.01 | $48.91 $49.13 |
| Sep 18, 2026 | $49.00 | $49.02 | $48.90 | $49.02 | $-0.09 | -0.18% | 551,868 | $48.98 | $48.90 $49.02 |
| Sep 17, 2026 | $49.16 | $49.19 | $49.01 | $49.11 | +$0.11 | +0.22% | 283,960 | $49.10 | $49.01 $49.19 |
| Sep 16, 2026 | $49.00 | $49.11 | $48.90 | $49.00 | $-0.04 | -0.08% | 298,313 | $49.00 | $48.90 $49.11 |
| Sep 15, 2026 | $49.09 | $49.16 | $48.95 | $49.04 | $-0.09 | -0.18% | 988,767 | $49.06 | $48.95 $49.16 |
| Sep 14, 2026 | $49.25 | $49.25 | $49.11 | $49.13 | $-0.06 | -0.12% | 304,645 | $49.16 | $49.11 $49.25 |
| Sep 11, 2026 | $49.23 | $49.33 | $49.15 | $49.19 | +$0.08 | +0.16% | 738,577 | $49.19 | $49.15 $49.33 |
| Sep 10, 2026 | $49.31 | $49.31 | $49.03 | $49.11 | $-0.26 | -0.53% | 389,423 | $49.11 | $49.03 $49.31 |
| Sep 9, 2026 | $49.70 | $49.70 | $49.35 | $49.37 | $-0.23 | -0.46% | 218,001 | $49.48 | $49.35 $49.70 |
| Sep 8, 2026 | $49.67 | $49.77 | $49.57 | $49.60 | $-0.05 | -0.10% | 249,182 | $49.64 | $49.57 $49.77 |
| Sep 4, 2026 | $49.71 | $49.74 | $49.61 | $49.65 | +$0.01 | +0.02% | 187,501 | $49.67 | $49.61 $49.74 |
| Sep 3, 2026 | $49.72 | $49.81 | $49.62 | $49.64 | $-0.07 | -0.14% | 207,462 | $49.75 | $49.62 $49.81 |
| Sep 2, 2026 | $49.70 | $49.76 | $49.67 | $49.71 | $-0.05 | -0.10% | 239,266 | $49.71 | $49.67 $49.76 |
| Sep 1, 2026 | $49.94 | $49.94 | $49.65 | $49.76 | $-0.21 | -0.42% | 163,967 | $49.77 | $49.65 $49.94 |
| Aug 31, 2026 | $50.07 | $50.07 | $49.91 | $49.97 | $-0.07 | -0.14% | 162,985 | $49.97 | $49.91 $50.07 |
| Aug 28, 2026 | $50.11 | $50.17 | $50.01 | $50.04 | $-0.03 | -0.06% | 141,235 | $50.07 | $50.01 $50.17 |
| Aug 27, 2026 | $50.19 | $50.19 | $50.05 | $50.07 | $-0.09 | -0.17% | 115,379 | $50.12 | $50.05 $50.19 |
| Aug 26, 2026 | $50.25 | $50.25 | $50.10 | $50.16 | $-0.09 | -0.19% | 113,845 | $50.17 | $50.10 $50.25 |
| Aug 25, 2026 | $50.22 | $50.27 | $50.18 | $50.25 | +$0.03 | +0.06% | 238,714 | $50.23 | $50.18 $50.27 |
| Aug 24, 2026 | $50.23 | $50.24 | $50.15 | $50.22 | +$0.04 | +0.08% | 148,021 | $50.20 | $50.15 $50.24 |
| Aug 21, 2026 | $50.27 | $50.27 | $50.11 | $50.18 | $-0.19 | -0.37% | 35,972 | $50.18 | $50.11 $50.27 |