First Trust New York High Income Municipal ETF

FMNY
🏛️ usa →
26.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.48 26.48 26.44 26.44 0.0M
2025-09-25 26.46 26.49 26.38 26.49 0.0M
2025-09-24 26.52 26.57 26.52 26.57 0.2M
2025-09-23 26.55 26.61 26.55 26.61 0.0M
2025-09-22 26.60 26.64 26.55 26.64 0.0M
2025-09-19 26.55 26.63 26.54 26.61 0.0M
2025-09-18 26.65 26.67 26.55 26.62 0.0M
2025-09-17 26.65 26.68 26.58 26.68 0.0M
2025-09-16 26.61 26.64 26.55 26.58 0.0M
2025-09-15 26.60 26.62 26.50 26.56 0.0M
2025-09-12 26.53 26.57 26.51 26.53 0.0M
2025-09-11 26.50 26.55 26.45 26.55 0.0M
2025-09-10 26.33 26.45 26.30 26.43 0.0M
2025-09-09 26.28 26.38 26.27 26.37 0.0M
2025-09-08 26.16 26.32 26.16 26.27 0.0M
2025-09-05 26.08 26.15 25.78 26.11 0.0M
2025-09-04 25.90 25.97 25.89 25.97 0.0M
2025-09-03 25.81 25.93 25.81 25.89 0.0M
2025-09-02 25.83 25.90 25.82 25.82 0.0M
2025-08-29 25.89 25.90 25.89 25.89 0.0M
2025-08-28 25.89 25.91 25.87 25.87 0.0M
2025-08-27 25.82 25.85 25.77 25.85 0.0M
2025-08-26 25.81 25.87 25.81 25.87 0.0M
2025-08-25 25.86 25.86 25.81 25.81 0.0M
2025-08-22 25.73 25.86 25.73 25.86 0.0M
2025-08-21 25.80 25.80 25.78 25.78 0.0M
2025-08-20 25.93 25.93 25.90 25.90 0.0M
2025-08-19 25.92 25.95 25.83 25.95 0.0M
2025-08-18 25.94 25.94 25.91 25.91 0.0M
2025-08-15 25.93 25.93 25.93 25.93 0.0M
2025-08-14 25.93 25.93 25.85 25.85 0.0M
2025-08-13 26.02 26.02 25.75 25.96 0.0M
2025-08-12 25.91 25.92 25.91 25.92 0.0M
2025-08-11 25.94 25.97 25.93 25.93 0.0M
2025-08-08 25.88 25.90 25.88 25.90 0.0M
2025-08-07 25.87 25.92 25.87 25.92 0.0M
2025-08-06 25.98 25.99 25.88 25.88 0.0M
2025-08-05 25.87 26.01 25.87 25.94 0.0M
2025-08-04 25.92 25.92 25.92 25.92 0.0M
2025-08-01 25.84 25.94 25.82 25.91 0.0M
2025-07-31 25.75 25.75 25.70 25.75 0.0M
2025-07-30 25.74 25.74 25.68 25.72 0.0M
2025-07-29 25.69 25.73 25.68 25.72 0.0M
2025-07-28 25.65 25.69 25.65 25.69 0.0M
2025-07-25 25.73 25.73 25.68 25.68 0.0M
2025-07-24 25.68 25.69 25.67 25.67 0.0M
2025-07-23 25.61 25.70 25.61 25.66 0.0M
2025-07-22 25.73 25.73 25.62 25.69 0.0M
2025-07-21 25.74 25.76 25.72 25.76 0.0M
2025-07-18 25.80 25.80 25.68 25.73 0.0M
2025-07-17 25.73 25.75 25.72 25.75 0.0M
2025-07-16 25.92 25.92 25.85 25.85 0.0M
2025-07-15 25.92 25.94 25.89 25.89 0.0M
2025-07-14 25.92 25.93 25.92 25.93 0.0M
2025-07-11 25.95 25.95 25.95 25.95 0.0M
2025-07-10 25.98 26.01 25.98 26.01 0.0M
2025-07-09 25.97 26.01 25.94 26.01 0.0M
2025-07-08 26.03 26.03 25.99 25.99 0.0M
2025-07-07 26.03 26.03 25.95 25.99 0.0M
2025-07-03 25.97 25.97 25.97 25.97 0.0M
2025-07-02 25.94 25.98 25.92 25.98 0.0M
2025-07-01 25.88 26.03 25.88 26.00 0.0M
2025-06-30 25.90 25.98 25.90 25.97 0.0M
2025-06-27 25.91 25.91 25.91 25.91 0.0M
2025-06-26 25.86 25.95 25.86 25.90 0.0M
2025-06-25 26.00 26.01 25.97 25.97 0.0M
2025-06-24 26.00 26.04 25.98 26.00 0.0M
2025-06-23 26.00 26.02 25.96 25.96 0.0M
2025-06-20 25.91 26.00 25.91 26.00 0.0M
2025-06-18 26.00 26.00 25.93 25.93 0.0M
2025-06-17 25.95 25.95 25.95 25.95 0.0M
2025-06-16 25.96 25.96 25.90 25.90 0.0M
2025-06-13 25.91 25.91 25.90 25.91 0.0M
2025-06-12 25.96 25.96 25.82 25.91 0.0M
2025-06-11 25.94 25.94 25.81 25.88 0.0M
2025-06-10 25.91 25.92 25.87 25.87 0.0M
2025-06-09 25.86 25.86 25.86 25.86 0.0M
2025-06-06 25.81 25.81 25.79 25.79 0.0M
2025-06-05 25.86 25.86 25.79 25.86 0.0M
2025-06-04 25.96 25.96 25.84 25.86 0.0M
2025-06-03 25.82 25.82 25.53 25.80 0.0M
2025-06-02 25.89 25.92 25.78 25.84 0.0M
2025-05-30 25.90 25.92 25.83 25.92 0.0M
2025-05-29 25.88 25.90 25.88 25.90 0.0M
2025-05-28 25.86 25.87 25.86 25.87 0.0M
2025-05-27 25.92 25.92 25.89 25.89 0.0M
2025-05-23 25.88 25.88 25.84 25.84 0.0M
2025-05-22 25.77 25.86 25.77 25.86 0.0M
2025-05-21 26.00 26.00 25.79 25.79 0.0M
2025-05-20 26.07 26.07 26.03 26.03 0.0M
2025-05-19 26.27 26.27 26.03 26.03 0.0M
2025-05-16 26.03 26.03 26.03 26.03 0.0M
2025-05-15 26.10 26.10 26.06 26.06 0.0M
2025-05-14 25.99 25.99 25.98 25.98 0.0M
2025-05-13 26.06 26.06 25.96 26.02 0.0M
2025-05-12 26.07 26.08 25.95 26.01 0.0M
2025-05-09 26.06 26.13 26.02 26.06 0.0M
2025-05-08 26.01 26.01 26.01 26.01 0.0M
2025-05-07 26.03 26.03 26.03 26.03 0.0M
2025-05-06 26.00 26.01 26.00 26.01 0.0M
2025-05-05 25.91 25.99 25.91 25.99 0.0M
2025-05-02 25.98 25.98 25.98 25.98 0.0M
2025-05-01 26.14 26.14 26.04 26.04 0.0M
2025-04-30 26.03 26.05 25.97 26.05 0.0M
2025-04-29 25.90 25.96 25.90 25.96 0.0M
2025-04-28 25.82 25.98 25.82 25.93 0.0M
2025-04-25 25.92 25.92 25.89 25.89 0.0M
2025-04-24 25.72 25.89 25.72 25.85 0.0M
2025-04-23 25.81 25.81 25.68 25.71 0.0M
2025-04-22 25.62 25.67 25.62 25.62 0.0M
2025-04-21 25.62 25.74 25.61 25.66 0.0M
2025-04-17 25.83 25.85 25.83 25.85 0.0M
2025-04-16 25.71 25.75 25.61 25.75 0.0M
2025-04-15 25.59 25.86 25.59 25.72 0.0M
2025-04-14 25.50 25.81 25.50 25.80 0.0M
2025-04-11 25.31 25.51 25.22 25.51 0.0M
2025-04-10 25.82 25.98 25.55 25.55 0.0M
2025-04-09 25.39 25.71 24.98 25.71 0.0M
2025-04-08 25.63 25.63 25.63 25.63 0.0M
2025-04-07 26.38 26.38 26.08 26.08 0.0M
2025-04-04 26.69 26.69 26.54 26.54 0.0M
2025-04-03 26.56 26.56 26.46 26.49 0.0M
2025-04-02 26.39 26.40 26.32 26.40 0.0M
2025-04-01 26.40 26.46 26.39 26.39 0.0M
2025-03-31 26.27 26.29 26.27 26.29 0.0M
2025-03-28 26.24 26.30 26.23 26.25 0.0M
2025-03-27 26.24 26.24 26.14 26.14 0.0M
2025-03-26 26.45 26.45 26.33 26.34 0.0M
2025-03-25 26.56 26.56 26.45 26.45 0.0M
2025-03-24 26.61 26.61 26.46 26.55 0.0M
2025-03-21 26.65 26.65 26.50 26.60 0.0M
2025-03-20 26.66 26.66 26.55 26.57 0.0M
2025-03-19 26.55 26.55 26.55 26.55 0.0M
2025-03-18 26.59 26.60 26.54 26.54 0.0M
2025-03-17 26.60 26.61 26.52 26.52 0.0M
2025-03-14 26.52 26.52 26.52 26.52 0.0M
2025-03-13 26.55 26.55 26.49 26.53 0.0M
2025-03-12 26.61 26.61 26.61 26.61 0.0M
2025-03-11 26.70 26.77 26.70 26.73 0.0M
2025-03-10 26.76 26.76 26.76 26.76 0.0M
2025-03-07 26.77 26.77 26.75 26.75 0.0M
2025-03-06 26.88 26.88 26.78 26.78 0.0M
2025-03-05 26.76 26.80 26.76 26.80 0.0M
2025-03-04 26.82 26.89 26.82 26.83 0.0M
2025-03-03 26.93 26.97 26.92 26.92 0.0M
2025-02-28 26.95 26.96 26.90 26.95 0.0M
2025-02-27 26.88 26.92 26.88 26.92 0.0M
2025-02-26 26.89 26.95 26.88 26.88 0.0M
2025-02-25 26.88 26.90 26.84 26.84 0.0M
2025-02-24 26.73 26.82 26.73 26.76 0.0M
2025-02-21 26.77 26.80 26.74 26.74 0.0M
2025-02-20 26.80 26.81 26.75 26.80 0.0M
2025-02-19 26.68 26.72 26.68 26.72 0.0M
2025-02-18 26.69 26.69 26.68 26.68 0.0M
2025-02-14 26.77 26.81 26.72 26.72 0.0M
2025-02-13 26.66 26.67 26.66 26.67 0.0M
2025-02-12 26.61 26.61 26.61 26.61 0.0M
2025-02-11 26.82 26.82 26.76 26.76 0.0M
2025-02-10 26.84 26.85 26.78 26.78 0.0M
2025-02-07 26.84 26.84 26.79 26.79 0.0M
2025-02-06 26.82 26.82 26.82 26.82 0.0M
2025-02-05 26.79 26.81 26.77 26.77 0.0M
2025-02-04 26.76 26.76 26.72 26.72 0.0M
2025-02-03 26.60 26.71 26.60 26.69 0.0M
2025-01-31 26.76 26.76 26.64 26.66 0.0M
2025-01-30 26.74 26.75 26.70 26.70 0.0M
2025-01-29 26.72 26.72 26.65 26.65 0.0M
2025-01-28 26.67 26.68 26.65 26.67 0.0M
2025-01-27 26.67 26.71 26.67 26.69 0.0M
2025-01-24 26.59 26.59 26.59 26.59 0.0M
2025-01-23 26.61 26.61 26.60 26.60 0.0M
2025-01-22 26.60 26.60 26.54 26.60 0.0M
2025-01-21 26.67 26.67 26.67 26.67 0.0M
2025-01-17 26.66 26.66 26.53 26.59 0.0M
2025-01-16 26.48 26.56 26.48 26.56 0.0M
2025-01-15 26.53 26.54 26.53 26.54 0.0M
2025-01-14 26.45 26.45 26.45 26.45 0.0M
2025-01-13 26.44 26.48 26.44 26.47 0.0M
2025-01-10 26.55 26.55 26.53 26.53 0.0M
2025-01-08 26.60 26.73 26.58 26.64 0.0M
2025-01-07 26.78 26.78 26.63 26.69 0.0M
2025-01-06 26.72 26.72 26.72 26.72 0.0M
2025-01-03 26.64 26.69 26.64 26.69 0.0M
2025-01-02 26.77 26.78 26.69 26.69 0.0M