U.S. markets close in 3 hours 58 minutes

First Trust Short Duration Managed Municipal ETF (FSMB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.81+0.01 (+0.05%)
A partir del 11:58AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202419.8319.8319.8019.8119.8122,493
09 may 202419.8119.8319.8019.8019.80103,100
08 may 202419.8219.8319.8119.8119.81140,400
07 may 202419.7919.8219.7919.7919.7982,400
06 may 202419.7919.8019.7719.7819.7856,500
03 may 202419.7519.7919.7519.7819.7870,300
02 may 202419.7419.7619.7319.7419.74114,700
01 may 202419.7419.7619.7219.7319.7389,500
30 abr 202419.7319.7419.7219.7419.7462,300
29 abr 202419.7319.7519.7319.7519.7538,300
26 abr 202419.7419.7419.7219.7319.7349,400
25 abr 202419.7219.7619.6919.7119.71169,000
24 abr 202419.7419.7519.7219.7219.72169,700
23 abr 202419.7319.7519.7019.7119.71102,200
23 abr 20240.047 Dividendo
22 abr 202419.7819.7819.7819.7819.7328,500
19 abr 202419.7919.8119.7719.7719.7264,800
18 abr 202419.7919.7919.7719.7819.74132,100
17 abr 202419.7819.8019.7719.7919.7434,900
16 abr 202419.7819.7819.7619.7819.73231,500
15 abr 202419.8019.8019.7719.8019.7593,500
12 abr 202419.7919.8119.7919.8019.7564,100
11 abr 202419.7519.7819.7419.7619.7266,100
10 abr 202419.7519.7619.7419.7519.7063,700
09 abr 202419.8519.8519.7919.8119.7675,100
08 abr 202419.8419.8419.7719.7719.7277,100
05 abr 202419.7919.8119.7719.8019.7548,900
04 abr 202419.8019.8119.7819.8119.7689,400
03 abr 202419.7819.8119.7719.7819.7377,600
02 abr 202419.8619.8619.8019.8119.7685,800
01 abr 202419.8419.8419.8119.8419.79129,200
28 mar 202419.8519.8519.8319.8319.79141,600
27 mar 202419.8519.8819.8419.8619.81119,600
26 mar 202419.8719.8719.8519.8619.8158,600
25 mar 202419.8819.8819.8519.8519.8145,300
22 mar 202419.8619.8919.8619.8819.8333,600
21 mar 202419.8719.8719.8319.8619.8147,700
21 mar 20240.046 Dividendo
20 mar 202419.9519.9519.9019.9219.8362,100
19 mar 202419.9119.9319.9119.9319.8476,600
18 mar 202419.9419.9419.9019.9219.8397,900
15 mar 202419.9119.9219.9019.9119.8156,300
14 mar 202419.9219.9219.9119.9219.8365,900
13 mar 202419.9619.9619.9219.9319.84131,500
12 mar 202419.9219.9319.9119.9319.8455,400
11 mar 202419.9319.9419.9219.9219.8387,300
08 mar 202419.9319.9319.9219.9319.84195,500
07 mar 202419.9219.9319.9119.9219.8343,000
06 mar 202419.9119.9219.9019.9119.8143,500
05 mar 202419.9219.9219.8719.9119.82443,400
04 mar 202419.9019.9019.8819.8919.8042,700
01 mar 202419.8719.9119.8719.8919.8043,700
29 feb 202419.9119.9219.8919.9019.8079,200
28 feb 202419.8919.8919.8719.8919.80121,300
27 feb 202419.9119.9119.8619.8819.7965,700
26 feb 202419.8719.8919.8719.8819.7946,400
23 feb 202419.9019.9019.8319.8919.8080,500
22 feb 202419.8519.8719.8519.8519.76120,700
21 feb 202419.8819.8819.8519.8619.7759,600
21 feb 20240.044 Dividendo
20 feb 202419.8919.9119.8919.8919.7562,200
16 feb 202419.8819.8919.8719.8819.7458,700
15 feb 202419.8919.9119.8619.9119.77141,800
14 feb 202419.8419.8919.8419.8819.7447,000
13 feb 202419.8619.8619.8419.8619.72106,400
12 feb 202419.8819.9019.8719.8919.7544,100
09 feb 202419.8619.8819.8619.8719.7361,300
08 feb 202419.8419.8719.8419.8519.72135,700
07 feb 202419.8819.9019.8519.8519.71989,400
06 feb 202419.8719.9119.8619.8919.7569,800
05 feb 202419.9219.9219.8619.8619.7232,400
02 feb 202419.8919.9219.8819.8819.74223,400
01 feb 202419.9619.9619.9219.9619.8287,500
31 ene 202419.9319.9319.8919.9219.78129,900
30 ene 202419.8619.8819.8519.8619.7256,800
29 ene 202419.9119.9119.8619.8719.7351,500
26 ene 202419.8819.8819.8419.8719.7358,600
25 ene 202419.8619.8719.8319.8719.7395,900
24 ene 202419.8719.8719.8119.8219.6857,800
23 ene 202419.8719.8719.8119.8219.6847,000
23 ene 20240.043 Dividendo
22 ene 202419.9019.9019.8719.8719.6948,000
19 ene 202419.8719.8819.8619.8619.6995,200
18 ene 202419.9119.9119.8719.8819.7057,800
17 ene 202419.9019.9119.8819.9119.7381,700
16 ene 202419.9319.9319.9019.9319.75105,000
12 ene 202419.9619.9619.9219.9319.7534,500
11 ene 202419.9319.9419.9219.9319.7575,300
10 ene 202419.9719.9719.9319.9319.7597,900
09 ene 202419.9719.9719.9319.9419.7697,300
08 ene 202419.9719.9719.9319.9519.7754,800
05 ene 202419.9419.9419.9119.9219.7480,000
04 ene 202419.9519.9519.9119.9219.74103,100
03 ene 202419.9519.9619.9319.9619.7874,600
02 ene 202419.9519.9519.9219.9519.77134,700
29 dic 202319.9319.9619.9319.9519.77121,500
28 dic 202319.9219.9619.8919.9619.78227,300
27 dic 202319.9419.9619.8919.9619.7876,800
26 dic 202319.9019.9219.9019.9119.7357,200
22 dic 202319.9519.9519.9019.9019.7297,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...