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%
FMHI — First Trust Municipal High Income ETF
NasdaqFirst Trust Municipal High Income ETF
$44.86
-0.12(-0.26%)
- O
- 45.44
- H
- 45.44
- L
- 44.75
- V
- 266.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.86
Period Return-2.44%
Period High$48.73
Period Low$44.34
Avg Daily Volume114.5K
Total Trading Days365
FMHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.44 | $45.44 | $44.75 | $44.86 | $-0.12 | -0.26% | 266,729 | $45.09 | $44.75 $45.44 |
| Oct 1, 2026 | $44.93 | $45.31 | $44.91 | $44.98 | +$0.13 | +0.28% | 602,223 | $45.05 | $44.91 $45.31 |
| Sep 30, 2026 | $44.75 | $45.09 | $44.64 | $44.85 | +$0.37 | +0.83% | 363,191 | $44.91 | $44.64 $45.09 |
| Sep 29, 2026 | $44.61 | $44.98 | $44.34 | $44.48 | $-0.19 | -0.43% | 483,832 | $44.51 | $44.34 $44.98 |
| Sep 28, 2026 | $45.08 | $45.08 | $44.57 | $44.67 | $-0.51 | -1.13% | 392,343 | $44.73 | $44.57 $45.08 |
| Sep 25, 2026 | $45.24 | $45.43 | $45.10 | $45.18 | $-0.26 | -0.57% | 248,109 | $45.21 | $45.10 $45.43 |
| Sep 24, 2026 | $45.76 | $45.76 | $45.29 | $45.44 | $-0.36 | -0.79% | 225,485 | $45.45 | $45.29 $45.76 |
| Sep 23, 2026 | $46.23 | $46.23 | $45.62 | $45.80 | $-0.40 | -0.86% | 232,330 | $45.86 | $45.62 $46.23 |
| Sep 22, 2026 | $46.08 | $46.34 | $46.08 | $46.20 | $-0.00 | +0.00% | 228,682 | $46.23 | $46.08 $46.34 |
| Sep 21, 2026 | $46.35 | $46.35 | $46.12 | $46.20 | +$0.00 | +0.00% | 198,700 | $46.19 | $46.12 $46.35 |
| Sep 18, 2026 | $46.21 | $46.22 | $46.04 | $46.20 | $-0.12 | -0.26% | 122,762 | $46.15 | $46.04 $46.22 |
| Sep 17, 2026 | $46.13 | $46.37 | $46.13 | $46.32 | +$0.22 | +0.49% | 164,189 | $46.32 | $46.13 $46.37 |
| Sep 16, 2026 | $46.23 | $46.28 | $46.01 | $46.10 | +$0.01 | +0.02% | 267,323 | $46.09 | $46.01 $46.28 |
| Sep 15, 2026 | $46.14 | $46.33 | $46.06 | $46.09 | $-0.23 | -0.50% | 195,916 | $46.19 | $46.06 $46.33 |
| Sep 14, 2026 | $46.46 | $46.46 | $46.26 | $46.32 | $-0.03 | -0.07% | 171,353 | $46.35 | $46.26 $46.46 |
| Sep 11, 2026 | $46.16 | $46.54 | $46.16 | $46.35 | +$0.19 | +0.42% | 170,161 | $46.36 | $46.16 $46.54 |
| Sep 10, 2026 | $46.21 | $46.35 | $46.03 | $46.16 | $-0.45 | -0.97% | 147,841 | $46.17 | $46.03 $46.35 |
| Sep 9, 2026 | $46.71 | $46.91 | $46.56 | $46.61 | $-0.18 | -0.39% | 92,716 | $46.68 | $46.56 $46.91 |
| Sep 8, 2026 | $46.80 | $46.93 | $46.73 | $46.79 | $-0.04 | -0.08% | 89,103 | $46.85 | $46.73 $46.93 |
| Sep 4, 2026 | $46.86 | $47.02 | $46.82 | $46.83 | $-0.00 | +0.00% | 96,754 | $46.88 | $46.82 $47.02 |
| Sep 3, 2026 | $46.92 | $47.06 | $46.82 | $46.83 | $-0.11 | -0.23% | 107,716 | $46.93 | $46.82 $47.06 |
| Sep 2, 2026 | $46.96 | $46.96 | $46.84 | $46.94 | +$0.02 | +0.05% | 102,302 | $46.92 | $46.84 $46.96 |
| Sep 1, 2026 | $47.20 | $47.20 | $46.83 | $46.92 | $-0.29 | -0.62% | 141,948 | $46.93 | $46.83 $47.20 |
| Aug 31, 2026 | $47.34 | $47.34 | $47.15 | $47.21 | $-0.10 | -0.21% | 64,740 | $47.21 | $47.15 $47.34 |
| Aug 28, 2026 | $47.39 | $47.41 | $47.28 | $47.31 | $-0.04 | -0.09% | 92,989 | $47.35 | $47.28 $47.41 |
| Aug 27, 2026 | $47.39 | $47.40 | $47.31 | $47.35 | $-0.01 | -0.02% | 182,759 | $47.35 | $47.31 $47.40 |
| Aug 26, 2026 | $47.31 | $47.40 | $47.31 | $47.36 | $-0.06 | -0.13% | 174,344 | $47.35 | $47.31 $47.40 |
| Aug 25, 2026 | $47.42 | $47.43 | $47.35 | $47.42 | +$0.04 | +0.08% | 660,580 | $47.41 | $47.35 $47.43 |
| Aug 24, 2026 | $47.45 | $47.48 | $47.29 | $47.38 | $-0.01 | -0.02% | 206,678 | $47.36 | $47.29 $47.48 |
| Aug 21, 2026 | $47.47 | $47.47 | $47.33 | $47.39 | $-0.20 | -0.41% | 353,595 | $47.40 | $47.33 $47.47 |