FT Municipal High Income ETF (NQ: FMHI )

49.43 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 49.43 49.45 49.35 49.43 51,515 +0.00(+0.00%)
Sep 17, 2024 49.42 49.48 49.36 49.43 56,920 +0.02(+0.04%)
Sep 16, 2024 49.42 49.43 49.35 49.41 54,537 +0.09(+0.18%)
Sep 13, 2024 49.30 49.39 49.21 49.32 85,305 +0.01(+0.02%)
Sep 12, 2024 49.40 49.40 49.23 49.31 86,694 -0.03(-0.06%)
Sep 11, 2024 49.36 49.38 49.25 49.34 61,718 +0.08(+0.16%)
Sep 10, 2024 49.23 49.34 49.21 49.26 90,098 +0.02(+0.04%)
Sep 09, 2024 49.23 49.28 49.16 49.24 64,079 +0.03(+0.06%)
Sep 06, 2024 49.28 49.29 49.15 49.21 49,496 +0.06(+0.12%)
Sep 05, 2024 49.05 49.15 49.03 49.15 46,579 +0.08(+0.16%)
Sep 04, 2024 49.01 49.15 49.00 49.07 45,819 +0.03(+0.06%)
Sep 03, 2024 49.44 49.44 48.97 49.04 93,396 +0.14(+0.29%)
Aug 30, 2024 48.84 48.93 48.82 48.90 94,971 -0.01(-0.02%)
Aug 29, 2024 48.78 48.93 48.76 48.91 56,705 +0.04(+0.08%)
Aug 28, 2024 48.89 48.90 48.82 48.87 74,251 -0.02(-0.04%)
Aug 27, 2024 48.90 48.92 48.82 48.89 76,297 -0.07(-0.14%)
Aug 26, 2024 49.06 49.26 48.90 48.96 67,593 -0.02(-0.04%)
Aug 23, 2024 48.87 49.09 48.86 48.98 169,463 +0.10(+0.20%)
Aug 22, 2024 48.93 48.94 48.81 48.88 92,328 -0.08(-0.16%)
Aug 21, 2024 48.88 49.01 48.88 48.96 107,351 +0.05(+0.11%)
Aug 20, 2024 48.86 48.92 48.84 48.91 197,432 +0.11(+0.22%)
Aug 19, 2024 48.80 48.95 48.76 48.80 77,079 -0.05(-0.10%)
Aug 16, 2024 48.78 48.85 48.77 48.85 33,353 -0.05(-0.10%)
Aug 15, 2024 48.96 48.96 48.77 48.90 72,013 -0.08(-0.16%)
Aug 14, 2024 48.98 48.99 48.93 48.98 68,398 +0.00(+0.00%)
Aug 13, 2024 48.98 48.99 48.84 48.98 34,641 +0.14(+0.29%)
Aug 12, 2024 48.78 48.85 48.72 48.84 28,423 +0.08(+0.16%)
Aug 09, 2024 48.76 48.86 48.74 48.76 59,017 +0.00(+0.00%)
Aug 08, 2024 48.86 48.86 48.74 48.76 36,178 -0.10(-0.20%)
Aug 07, 2024 49.09 49.09 48.78 48.86 54,098 -0.27(-0.55%)
Aug 06, 2024 49.20 49.20 49.01 49.13 104,630 -0.07(-0.14%)
Aug 05, 2024 49.31 49.31 49.09 49.20 286,240 +0.10(+0.20%)
Aug 02, 2024 49.10 49.11 48.96 49.10 61,599 +0.30(+0.61%)
Aug 01, 2024 48.63 48.80 48.63 48.80 54,132 +0.14(+0.29%)
Jul 31, 2024 48.66 48.66 48.52 48.66 79,315 +0.06(+0.12%)
Jul 30, 2024 48.59 48.62 48.48 48.60 50,007 +0.01(+0.02%)
Jul 29, 2024 48.68 48.68 48.50 48.59 49,643 +0.07(+0.14%)
Jul 26, 2024 48.58 48.58 48.44 48.52 77,100 +0.04(+0.08%)
Jul 25, 2024 48.35 48.49 48.35 48.48 41,280 +0.13(+0.27%)
Jul 24, 2024 48.62 48.62 48.34 48.35 58,230 -0.10(-0.21%)
Jul 23, 2024 49.16 49.16 48.38 48.45 23,497 +0.08(+0.17%)
Jul 22, 2024 48.40 48.52 48.35 48.37 33,559 -0.06(-0.13%)
Jul 19, 2024 48.53 48.54 48.37 48.43 35,419 +0.00(+0.01%)
Jul 18, 2024 48.33 48.50 48.29 48.43 41,180 -0.08(-0.16%)
Jul 17, 2024 48.58 48.58 48.40 48.50 68,332 +0.09(+0.18%)
Jul 16, 2024 48.34 48.47 48.34 48.42 53,754 +0.05(+0.10%)
Jul 15, 2024 48.42 48.42 48.29 48.37 42,690 -0.07(-0.14%)
Jul 12, 2024 48.55 48.55 48.36 48.44 36,346 +0.12(+0.25%)
Jul 11, 2024 48.31 48.45 48.31 48.32 41,708 +0.11(+0.23%)
Jul 10, 2024 48.19 48.28 48.19 48.21 94,227 -0.01(-0.02%)
Jul 09, 2024 48.18 48.27 48.16 48.22 66,574 +0.05(+0.10%)
Jul 08, 2024 48.18 48.29 48.15 48.17 78,933 -0.07(-0.14%)
Jul 05, 2024 48.14 48.31 48.14 48.24 20,204 +0.04(+0.08%)
Jul 03, 2024 48.07 48.22 48.06 48.20 24,293 +0.20(+0.42%)
Jul 02, 2024 48.03 48.15 47.97 48.00 92,873 +0.05(+0.10%)
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.