First Trust Short Duration Managed Municipal ETF

FSMB
🏛️ usa →
20.08
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 20.10 20.10 20.04 20.08 0.1M
2025-09-25 20.09 20.11 20.09 20.10 0.1M
2025-09-24 20.16 20.17 20.14 20.14 0.1M
2025-09-23 20.16 20.19 20.16 20.18 0.1M
2025-09-22 20.19 20.19 20.17 20.18 0.1M
2025-09-19 20.17 20.19 20.17 20.19 0.1M
2025-09-18 20.20 20.20 20.13 20.19 0.1M
2025-09-17 20.21 20.21 20.19 20.20 0.1M
2025-09-16 20.15 20.19 20.15 20.19 0.1M
2025-09-15 20.18 20.19 20.17 20.18 0.1M
2025-09-12 20.15 20.17 20.15 20.17 0.1M
2025-09-11 20.16 20.17 20.15 20.17 0.1M
2025-09-10 20.14 20.15 20.12 20.14 0.1M
2025-09-09 20.11 20.13 20.11 20.12 0.1M
2025-09-08 20.09 20.12 20.09 20.11 0.1M
2025-09-05 20.06 20.09 20.06 20.09 0.1M
2025-09-04 20.06 20.06 20.03 20.05 0.1M
2025-09-03 20.02 20.02 20.00 20.02 0.1M
2025-09-02 20.02 20.02 20.00 20.01 0.0M
2025-08-29 20.01 20.04 20.00 20.02 0.1M
2025-08-28 20.00 20.01 19.99 20.00 0.0M
2025-08-27 20.00 20.01 19.96 20.01 0.1M
2025-08-26 19.99 20.02 19.98 20.00 0.1M
2025-08-25 19.99 20.00 19.99 19.99 0.1M
2025-08-22 19.99 20.00 19.98 20.00 0.1M
2025-08-21 19.98 19.98 19.96 19.97 0.1M
2025-08-20 20.02 20.04 20.01 20.03 0.1M
2025-08-19 20.02 20.04 20.02 20.03 0.1M
2025-08-18 20.03 20.03 20.01 20.03 0.1M
2025-08-15 20.01 20.04 20.00 20.00 0.1M
2025-08-14 20.04 20.04 20.01 20.01 0.1M
2025-08-13 20.03 20.03 20.02 20.03 0.0M
2025-08-12 20.02 20.02 20.01 20.01 0.1M
2025-08-11 20.01 20.02 20.00 20.02 0.1M
2025-08-08 20.01 20.01 20.00 20.01 0.2M
2025-08-07 20.00 20.01 19.99 20.00 0.0M
2025-08-06 19.99 20.00 19.99 19.99 0.0M
2025-08-05 19.99 20.00 19.98 19.99 0.1M
2025-08-04 19.98 20.00 19.98 19.98 0.1M
2025-08-01 19.97 19.99 19.97 19.99 0.1M
2025-07-31 19.94 19.94 19.92 19.94 0.1M
2025-07-30 19.92 19.94 19.90 19.93 0.1M
2025-07-29 19.91 19.92 19.91 19.92 0.1M
2025-07-28 19.89 19.92 19.89 19.89 0.1M
2025-07-25 19.90 19.90 19.88 19.88 0.1M
2025-07-24 19.90 19.90 19.87 19.87 0.1M
2025-07-23 19.90 19.90 19.88 19.89 0.1M
2025-07-22 19.89 19.91 19.85 19.85 0.2M
2025-07-21 19.94 19.97 19.94 19.95 0.1M
2025-07-18 19.94 19.94 19.93 19.93 0.1M
2025-07-17 19.93 19.93 19.91 19.92 0.1M
2025-07-16 19.94 19.94 19.91 19.93 0.1M
2025-07-15 19.95 19.95 19.92 19.93 0.1M
2025-07-14 19.97 19.97 19.93 19.94 0.1M
2025-07-11 19.94 19.95 19.93 19.94 0.1M
2025-07-10 19.94 19.96 19.94 19.96 0.1M
2025-07-09 19.98 19.98 19.93 19.95 0.1M
2025-07-08 19.94 19.94 19.92 19.94 0.2M
2025-07-07 19.92 19.92 19.90 19.92 0.2M
2025-07-03 19.92 19.93 19.90 19.93 0.1M
2025-07-02 19.92 19.92 19.90 19.91 0.1M
2025-07-01 19.94 19.94 19.90 19.91 0.1M
2025-06-30 19.90 19.91 19.89 19.91 0.1M
2025-06-27 19.89 19.90 19.87 19.89 0.3M
2025-06-26 19.89 19.89 19.87 19.89 0.0M
2025-06-25 19.93 19.94 19.91 19.92 0.1M
2025-06-24 19.92 19.94 19.91 19.93 0.1M
2025-06-23 19.92 19.95 19.91 19.92 0.1M
2025-06-20 19.91 19.91 19.90 19.91 0.0M
2025-06-18 19.91 19.92 19.89 19.89 0.0M
2025-06-17 19.89 19.90 19.89 19.90 0.0M
2025-06-16 19.88 19.89 19.87 19.89 0.1M
2025-06-13 19.88 19.89 19.87 19.88 0.0M
2025-06-12 19.87 19.90 19.87 19.89 0.1M
2025-06-11 19.86 19.88 19.86 19.87 0.1M
2025-06-10 19.85 19.87 19.85 19.87 0.1M
2025-06-09 19.84 19.86 19.84 19.86 0.1M
2025-06-06 19.83 19.86 19.83 19.85 0.1M
2025-06-05 19.84 19.86 19.84 19.86 0.1M
2025-06-04 19.85 19.85 19.83 19.84 0.1M
2025-06-03 19.82 19.83 19.81 19.82 0.1M
2025-06-02 19.83 19.83 19.81 19.81 0.1M
2025-05-30 19.81 19.82 19.80 19.82 0.1M
2025-05-29 19.81 19.82 19.80 19.82 0.1M
2025-05-28 19.79 19.81 19.79 19.81 0.1M
2025-05-27 19.79 19.80 19.78 19.80 0.1M
2025-05-23 19.77 19.78 19.77 19.77 0.1M
2025-05-22 19.76 19.76 19.74 19.76 0.1M
2025-05-21 19.76 19.77 19.75 19.76 0.1M
2025-05-20 19.80 19.83 19.80 19.83 0.0M
2025-05-19 19.80 19.82 19.80 19.82 0.1M
2025-05-16 19.83 19.83 19.81 19.82 0.1M
2025-05-15 19.81 19.83 19.80 19.83 0.1M
2025-05-14 19.78 19.80 19.78 19.79 0.4M
2025-05-13 19.78 19.79 19.77 19.79 0.0M
2025-05-12 19.78 19.80 19.77 19.78 0.0M
2025-05-09 19.79 19.80 19.77 19.80 0.1M
2025-05-08 19.79 19.79 19.77 19.78 0.1M
2025-05-07 19.77 19.78 19.75 19.75 0.2M
2025-05-06 19.76 19.79 19.74 19.79 0.1M
2025-05-05 19.74 19.76 19.74 19.74 0.1M
2025-05-02 19.76 19.77 19.74 19.77 0.1M
2025-05-01 19.79 19.79 19.75 19.78 0.1M
2025-04-30 19.75 19.78 19.75 19.76 0.1M
2025-04-29 19.74 19.75 19.72 19.75 0.1M
2025-04-28 19.69 19.74 19.69 19.74 0.1M
2025-04-25 19.74 19.74 19.69 19.71 0.1M
2025-04-24 19.66 19.70 19.66 19.69 0.1M
2025-04-23 19.69 19.72 19.65 19.66 0.1M
2025-04-22 19.63 19.64 19.60 19.60 0.1M
2025-04-21 19.75 19.75 19.67 19.68 0.2M
2025-04-17 19.70 19.71 19.68 19.69 0.1M
2025-04-16 19.68 19.72 19.67 19.69 0.1M
2025-04-15 19.67 19.69 19.66 19.67 0.2M
2025-04-14 19.65 19.67 19.62 19.62 0.1M
2025-04-11 19.65 19.73 19.55 19.73 0.2M
2025-04-10 19.77 19.80 19.58 19.59 0.1M
2025-04-09 19.70 19.70 19.47 19.58 0.4M
2025-04-08 19.76 19.78 19.64 19.72 0.3M
2025-04-07 19.92 20.01 19.53 19.75 0.7M
2025-04-04 20.00 20.00 19.92 19.93 0.1M
2025-04-03 19.92 19.96 19.92 19.93 0.2M
2025-04-02 19.91 19.92 19.88 19.90 0.1M
2025-04-01 19.90 19.91 19.89 19.91 0.0M
2025-03-31 19.86 19.87 19.86 19.87 0.1M
2025-03-28 19.84 19.86 19.84 19.85 0.3M
2025-03-27 19.81 19.83 19.80 19.81 0.1M
2025-03-26 19.91 19.91 19.88 19.89 0.2M
2025-03-25 19.91 19.93 19.91 19.93 0.1M
2025-03-24 19.93 19.95 19.91 19.92 0.3M
2025-03-21 19.95 19.97 19.93 19.94 0.1M
2025-03-20 19.95 19.97 19.93 19.93 0.1M
2025-03-19 19.92 19.94 19.91 19.94 0.1M
2025-03-18 19.93 19.94 19.92 19.94 0.1M
2025-03-17 19.93 19.93 19.92 19.92 0.1M
2025-03-14 19.92 19.93 19.92 19.93 0.1M
2025-03-13 19.92 19.94 19.91 19.94 0.1M
2025-03-12 19.95 19.95 19.92 19.93 0.1M
2025-03-11 19.97 19.97 19.94 19.95 0.2M
2025-03-10 19.96 19.97 19.95 19.97 0.1M
2025-03-07 19.97 19.97 19.93 19.94 0.0M
2025-03-06 19.95 19.95 19.93 19.95 0.1M
2025-03-05 19.94 19.95 19.93 19.95 0.1M
2025-03-04 19.97 19.98 19.94 19.94 0.1M
2025-03-03 19.95 19.97 19.95 19.96 0.1M
2025-02-28 19.97 19.97 19.95 19.97 0.1M
2025-02-27 19.96 19.96 19.94 19.95 0.0M
2025-02-26 19.93 19.96 19.93 19.96 0.1M
2025-02-25 19.94 19.95 19.93 19.94 0.0M
2025-02-24 19.89 19.93 19.89 19.91 0.2M
2025-02-21 19.89 19.91 19.88 19.90 0.0M
2025-02-20 19.92 19.94 19.92 19.92 0.1M
2025-02-19 19.91 19.93 19.91 19.92 0.0M
2025-02-18 19.95 19.95 19.91 19.92 0.0M
2025-02-14 19.95 19.95 19.91 19.93 0.1M
2025-02-13 19.93 19.93 19.88 19.92 0.1M
2025-02-12 19.89 19.90 19.87 19.89 0.1M
2025-02-11 19.93 19.93 19.91 19.93 0.1M
2025-02-10 19.94 19.95 19.92 19.93 0.1M
2025-02-07 19.93 19.94 19.92 19.94 0.1M
2025-02-06 19.95 19.95 19.94 19.95 0.1M
2025-02-05 19.91 19.98 19.91 19.94 0.1M
2025-02-04 19.94 19.94 19.90 19.94 0.1M
2025-02-03 19.97 19.97 19.90 19.93 0.1M
2025-01-31 19.95 19.95 19.90 19.91 0.1M
2025-01-30 19.90 19.92 19.89 19.92 0.1M
2025-01-29 19.89 19.91 19.87 19.88 0.2M
2025-01-28 19.89 19.91 19.88 19.90 0.1M
2025-01-27 19.88 19.90 19.86 19.90 0.1M
2025-01-24 19.83 19.87 19.83 19.86 0.1M
2025-01-23 19.84 19.86 19.83 19.86 0.1M
2025-01-22 19.97 19.97 19.85 19.86 0.1M
2025-01-21 19.90 19.90 19.88 19.90 0.1M
2025-01-17 19.87 19.88 19.85 19.88 0.1M
2025-01-16 19.81 19.85 19.78 19.84 0.1M
2025-01-15 19.81 19.85 19.81 19.85 0.0M
2025-01-14 19.80 19.81 19.79 19.80 0.4M
2025-01-13 19.84 19.84 19.80 19.82 0.2M
2025-01-10 19.81 19.84 19.81 19.83 0.1M
2025-01-08 19.86 19.86 19.83 19.86 0.1M
2025-01-07 19.86 19.88 19.83 19.86 0.1M
2025-01-06 19.87 19.88 19.86 19.88 0.2M
2025-01-03 19.86 19.87 19.85 19.87 0.1M
2025-01-02 19.84 19.86 19.84 19.86 0.3M