Managed Municipal ETF FT (NQ: FMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	53.51	53.51	53.41	53.44	118,612	+0.02(+0.03%)
Jul 29, 2021	53.53	53.53	53.40	53.42	179,238	-0.03(-0.05%)
Jul 28, 2021	53.54	53.54	53.40	53.45	547,955	-0.01(-0.02%)
Jul 27, 2021	53.41	53.47	53.41	53.46	215,148	+0.01(+0.02%)
Jul 26, 2021	53.46	53.48	53.41	53.45	192,893	+0.05(+0.09%)
Jul 23, 2021	53.45	53.47	53.39	53.40	226,556	-0.05(-0.09%)
Jul 22, 2021	53.40	53.48	53.40	53.45	255,473	+0.03(+0.05%)
Jul 21, 2021	53.46	53.47	53.40	53.42	200,828	-0.04(-0.07%)
Jul 20, 2021	53.52	53.53	53.42	53.46	256,250	-0.05(-0.10%)
Jul 19, 2021	53.46	53.52	53.46	53.51	177,884	+0.11(+0.20%)
Jul 16, 2021	53.39	53.42	53.37	53.40	110,590	-0.01(-0.02%)
Jul 15, 2021	53.42	53.42	53.37	53.41	137,514	+0.01(+0.02%)
Jul 14, 2021	53.38	53.41	53.35	53.40	159,144	+0.06(+0.10%)
Jul 13, 2021	53.39	53.41	53.33	53.35	198,378	+0.00(+0.00%)
Jul 12, 2021	53.39	53.40	53.35	53.35	116,636	+0.01(+0.01%)
Jul 09, 2021	53.33	53.37	53.33	53.34	191,011	+0.00(+0.01%)
Jul 08, 2021	53.33	53.36	53.26	53.34	128,857	+0.13(+0.24%)
Jul 07, 2021	53.16	53.25	53.16	53.21	171,274	+0.06(+0.12%)
Jul 06, 2021	53.02	53.16	53.02	53.15	199,790	+0.08(+0.16%)
Jul 02, 2021	53.02	53.09	53.02	53.06	209,816	+0.05(+0.09%)
Jul 01, 2021	53.10	53.10	52.97	53.02	194,166	+0.00(+0.00%)
Jun 30, 2021	52.96	53.02	52.96	53.02	135,632	+0.07(+0.14%)
Jun 29, 2021	52.86	52.98	52.86	52.94	188,425	-0.01(-0.02%)
Jun 28, 2021	52.91	52.99	52.91	52.95	151,992	+0.05(+0.09%)
Jun 25, 2021	52.89	52.96	52.86	52.91	179,118	+0.01(+0.02%)
Jun 24, 2021	52.95	52.96	52.87	52.90	237,931	-0.02(-0.03%)
Jun 23, 2021	53.00	53.02	52.88	52.91	179,995	-0.07(-0.14%)
Jun 22, 2021	53.00	53.03	52.94	52.99	146,484	-0.02(-0.03%)
Jun 21, 2021	53.01	53.08	52.98	53.00	135,334	-0.02(-0.04%)
Jun 18, 2021	53.06	53.10	53.00	53.03	137,889	-0.01(-0.03%)
Jun 17, 2021	53.07	53.09	53.00	53.04	186,100	-0.04(-0.07%)
Jun 16, 2021	53.24	53.24	53.04	53.08	268,245	-0.09(-0.17%)
Jun 15, 2021	53.18	53.20	53.14	53.17	156,913	-0.01(-0.02%)
Jun 14, 2021	53.13	53.21	53.13	53.18	192,764	+0.00(+0.00%)
Jun 11, 2021	53.13	53.19	53.12	53.18	128,164	+0.04(+0.07%)
Jun 10, 2021	53.15	53.15	53.13	53.14	138,140	-0.01(-0.02%)
Jun 09, 2021	53.12	53.17	53.06	53.15	157,779	+0.18(+0.33%)
Jun 08, 2021	53.00	53.00	52.94	52.98	248,420	+0.04(+0.07%)
Jun 07, 2021	52.89	52.96	52.89	52.94	138,761	+0.01(+0.02%)
Jun 04, 2021	52.77	52.93	52.77	52.93	153,108	+0.06(+0.12%)
Jun 03, 2021	52.89	52.90	52.84	52.87	170,608	+0.00(+0.00%)
Jun 02, 2021	52.87	52.87	52.82	52.87	153,388	+0.06(+0.12%)
Jun 01, 2021	52.79	52.85	52.74	52.80	163,413	-0.05(-0.09%)
May 28, 2021	52.80	52.85	52.77	52.85	202,184	+0.06(+0.10%)
May 27, 2021	52.78	52.80	52.75	52.79	133,412	+0.04(+0.07%)
May 26, 2021	52.88	52.88	52.67	52.75	194,480	+0.03(+0.05%)
May 25, 2021	52.70	52.75	52.64	52.73	166,657	+0.06(+0.12%)
May 24, 2021	52.75	52.75	52.64	52.66	133,892	+0.00(+0.00%)
May 21, 2021	52.64	52.71	52.63	52.66	155,506	+0.04(+0.07%)
May 20, 2021	52.53	52.67	52.53	52.62	166,489	+0.08(+0.16%)
May 19, 2021	52.59	52.64	52.54	52.54	171,344	-0.05(-0.09%)
May 18, 2021	52.60	52.62	52.57	52.59	149,016	+0.00(+0.00%)
May 17, 2021	52.60	52.61	52.53	52.59	524,923	+0.00(+0.00%)
May 14, 2021	52.63	52.63	52.54	52.59	102,980	+0.04(+0.07%)
May 13, 2021	52.55	52.57	52.49	52.55	223,230	+0.01(+0.02%)
May 12, 2021	52.60	52.60	52.50	52.54	200,850	-0.06(-0.12%)
May 11, 2021	52.57	52.61	52.55	52.60	180,477	+0.03(+0.05%)
May 10, 2021	52.64	52.67	52.58	52.58	558,748	-0.02(-0.03%)
May 07, 2021	52.59	52.62	52.55	52.60	94,398	+0.06(+0.11%)
May 06, 2021	52.52	52.57	52.51	52.54	104,801	+0.00(+0.00%)
May 05, 2021	52.51	52.55	52.48	52.54	156,048	+0.05(+0.09%)
May 04, 2021	52.47	52.53	52.44	52.49	270,875	+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.