Managed Municipal ETF FT (NQ: FMB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.46	51.56	51.31	51.41	412,894	+0.03(+0.07%)
Feb 27, 2020	51.46	51.47	51.32	51.37	389,345	+0.06(+0.11%)
Feb 26, 2020	51.27	51.34	51.27	51.32	203,111	-0.02(-0.04%)
Feb 25, 2020	51.27	51.36	51.27	51.34	162,808	+0.04(+0.08%)
Feb 24, 2020	51.25	51.31	51.21	51.30	266,964	+0.26(+0.51%)
Feb 21, 2020	50.96	51.05	50.96	51.04	216,066	+0.14(+0.28%)
Feb 20, 2020	50.86	50.91	50.84	50.89	404,219	+0.09(+0.18%)
Feb 19, 2020	50.81	50.81	50.79	50.80	205,222	+0.00(+0.00%)
Feb 18, 2020	50.79	50.82	50.77	50.80	142,109	+0.06(+0.11%)
Feb 14, 2020	50.75	50.75	50.70	50.75	202,986	+0.04(+0.09%)
Feb 13, 2020	50.67	50.71	50.65	50.70	155,912	+0.05(+0.11%)
Feb 12, 2020	50.67	50.67	50.61	50.65	240,066	-0.02(-0.04%)
Feb 11, 2020	50.66	50.67	50.61	50.66	233,410	-0.00(-0.01%)
Feb 10, 2020	50.67	50.68	50.58	50.67	129,907	-0.01(-0.02%)
Feb 07, 2020	50.64	50.70	50.58	50.68	273,731	+0.07(+0.14%)
Feb 06, 2020	50.59	50.61	50.54	50.61	179,053	+0.04(+0.08%)
Feb 05, 2020	50.59	50.60	50.56	50.57	170,127	-0.05(-0.10%)
Feb 04, 2020	50.68	50.71	50.58	50.62	406,969	-0.09(-0.18%)
Feb 03, 2020	50.70	50.71	50.65	50.71	147,040	-0.00(-0.01%)
Jan 31, 2020	50.71	50.73	50.63	50.71	236,520	+0.06(+0.12%)
Jan 30, 2020	50.62	50.71	50.62	50.65	131,542	+0.00(+0.00%)
Jan 29, 2020	50.66	50.66	50.61	50.65	210,901	+0.08(+0.16%)
Jan 28, 2020	50.60	50.61	50.53	50.57	164,960	-0.03(-0.05%)
Jan 27, 2020	50.58	50.62	50.54	50.60	148,340	+0.13(+0.26%)
Jan 24, 2020	50.44	50.49	50.43	50.47	234,181	+0.02(+0.04%)
Jan 23, 2020	50.37	50.46	50.37	50.44	268,456	+0.09(+0.18%)
Jan 22, 2020	50.29	50.39	50.29	50.35	129,747	-0.01(-0.01%)
Jan 21, 2020	50.38	50.38	50.29	50.36	185,856	+0.10(+0.20%)
Jan 17, 2020	50.30	50.31	50.20	50.26	191,758	-0.05(-0.10%)
Jan 16, 2020	50.27	50.32	50.25	50.31	168,467	+0.05(+0.10%)
Jan 15, 2020	50.27	50.27	50.18	50.26	190,914	+0.05(+0.11%)
Jan 14, 2020	50.17	50.21	50.16	50.20	155,942	+0.06(+0.13%)
Jan 13, 2020	50.06	50.15	50.05	50.14	210,090	-0.00(-0.01%)
Jan 10, 2020	50.20	50.20	50.10	50.14	136,731	+0.03(+0.05%)
Jan 09, 2020	50.11	50.14	50.08	50.12	252,298	+0.03(+0.07%)
Jan 08, 2020	50.09	50.10	50.04	50.09	109,043	+0.00(+0.00%)
Jan 07, 2020	49.99	50.09	49.99	50.09	223,318	+0.11(+0.22%)
Jan 06, 2020	49.99	49.99	49.91	49.98	231,426	+0.05(+0.10%)
Jan 03, 2020	49.83	49.93	49.83	49.93	134,052	+0.13(+0.25%)
Jan 02, 2020	49.84	49.86	49.73	49.80	203,026	+0.04(+0.08%)
Dec 31, 2019	49.80	49.80	49.72	49.77	220,444	+0.01(+0.01%)
Dec 30, 2019	49.77	49.80	49.65	49.76	159,433	+0.01(+0.02%)
Dec 27, 2019	49.79	49.79	49.71	49.75	162,737	-0.01(-0.02%)
Dec 26, 2019	49.72	49.78	49.56	49.76	186,920	+0.05(+0.11%)
Dec 24, 2019	49.71	49.72	49.67	49.71	169,323	-0.00(-0.00%)
Dec 23, 2019	49.62	49.72	49.62	49.71	250,739	+0.02(+0.04%)
Dec 20, 2019	49.72	49.72	49.64	49.69	134,387	-0.03(-0.06%)
Dec 19, 2019	49.78	49.78	49.67	49.72	145,516	-0.01(-0.02%)
Dec 18, 2019	49.76	49.81	49.71	49.73	187,644	-0.03(-0.06%)
Dec 17, 2019	49.77	49.78	49.72	49.75	153,532	+0.02(+0.05%)
Dec 16, 2019	49.76	49.76	49.66	49.73	167,738	-0.05(-0.09%)
Dec 13, 2019	49.68	49.78	49.68	49.78	139,075	+0.13(+0.26%)
Dec 12, 2019	49.75	49.80	49.64	49.65	108,850	-0.11(-0.22%)
Dec 11, 2019	49.74	49.78	49.68	49.75	126,899	+0.05(+0.11%)
Dec 10, 2019	49.69	49.70	49.63	49.70	111,801	+0.05(+0.10%)
Dec 09, 2019	49.64	49.69	49.55	49.65	117,141	+0.04(+0.08%)
Dec 06, 2019	49.67	49.67	49.59	49.61	74,925	-0.03(-0.05%)
Dec 05, 2019	49.61	49.64	49.52	49.64	159,208	+0.07(+0.14%)
Dec 04, 2019	49.61	49.61	49.55	49.57	139,186	-0.05(-0.11%)
Dec 03, 2019	49.60	49.67	49.58	49.62	206,494	+0.15(+0.31%)

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.