MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMNY — First Trust New York Municipal High Income ETF
NYSE ArcaFirst Trust New York Municipal High Income ETF
$24.85
-0.09(-0.38%)
- O
- 25.12
- H
- 25.12
- L
- 24.79
- V
- 28.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.85
Period Return-3.01%
Period High$27.22
Period Low$24.61
Avg Daily Volume7.3K
Total Trading Days365
FMNY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.12 | $25.12 | $24.79 | $24.85 | $-0.09 | -0.38% | 28,922 | $25.03 | $24.79 $25.12 |
| Oct 1, 2026 | $24.86 | $25.03 | $24.86 | $24.94 | +$0.05 | +0.22% | 42,269 | $24.99 | $24.86 $25.03 |
| Sep 30, 2026 | $24.81 | $24.94 | $24.81 | $24.89 | +$0.21 | +0.86% | 17,376 | $24.88 | $24.81 $24.94 |
| Sep 29, 2026 | $24.77 | $24.78 | $24.61 | $24.68 | $-0.14 | -0.56% | 7,636 | $24.69 | $24.61 $24.78 |
| Sep 28, 2026 | $25.02 | $25.02 | $24.64 | $24.82 | $-0.20 | -0.81% | 9,025 | $24.81 | $24.64 $25.02 |
| Sep 25, 2026 | $25.07 | $25.11 | $24.91 | $25.02 | $-0.03 | -0.12% | 14,673 | $24.99 | $24.91 $25.11 |
| Sep 24, 2026 | $25.25 | $25.25 | $25.04 | $25.05 | $-0.21 | -0.83% | 3,381 | $25.11 | $25.04 $25.25 |
| Sep 23, 2026 | $25.44 | $25.47 | $25.22 | $25.26 | $-0.18 | -0.71% | 2,908 | $25.34 | $25.22 $25.47 |
| Sep 22, 2026 | $25.47 | $25.50 | $25.43 | $25.44 | +$0.02 | +0.08% | 27,304 | $25.47 | $25.43 $25.50 |
| Sep 21, 2026 | $25.45 | $25.50 | $25.42 | $25.42 | $-0.07 | -0.27% | 7,763 | $25.46 | $25.42 $25.50 |
| Sep 18, 2026 | $25.52 | $25.52 | $25.45 | $25.49 | +$0.00 | +0.00% | 760 | $25.49 | $25.45 $25.52 |
| Sep 17, 2026 | $25.48 | $25.54 | $25.48 | $25.49 | +$0.03 | +0.12% | 2,554 | $25.51 | $25.48 $25.54 |
| Sep 16, 2026 | $25.45 | $25.49 | $25.45 | $25.46 | +$0.02 | +0.08% | 3,867 | $25.46 | $25.45 $25.49 |
| Sep 15, 2026 | $25.56 | $25.56 | $25.44 | $25.44 | $-0.10 | -0.39% | 2,232 | $25.54 | $25.44 $25.56 |
| Sep 14, 2026 | $25.59 | $25.64 | $25.52 | $25.54 | +$0.00 | +0.00% | 20,655 | $25.60 | $25.52 $25.64 |
| Sep 11, 2026 | $25.43 | $25.66 | $25.43 | $25.54 | +$0.11 | +0.43% | 8,784 | $25.59 | $25.43 $25.66 |
| Sep 10, 2026 | $25.51 | $25.59 | $25.40 | $25.43 | $-0.28 | -1.09% | 30,539 | $25.48 | $25.40 $25.59 |
| Sep 9, 2026 | $25.78 | $25.80 | $25.71 | $25.71 | $-0.07 | -0.27% | 8,422 | $25.75 | $25.71 $25.80 |
| Sep 8, 2026 | $25.82 | $25.83 | $25.74 | $25.78 | $-0.04 | -0.14% | 4,930 | $25.81 | $25.74 $25.83 |
| Sep 4, 2026 | $25.86 | $25.86 | $25.80 | $25.82 | $-0.06 | -0.23% | 8,822 | $25.83 | $25.80 $25.86 |
| Sep 3, 2026 | $25.90 | $25.95 | $25.83 | $25.88 | $-0.03 | -0.11% | 9,381 | $25.90 | $25.83 $25.95 |
| Sep 2, 2026 | $25.96 | $25.96 | $25.85 | $25.90 | $-0.04 | -0.14% | 13,232 | $25.88 | $25.85 $25.96 |
| Sep 1, 2026 | $25.96 | $26.00 | $25.94 | $25.94 | $-0.03 | -0.12% | 1,343 | $25.97 | $25.94 $26.00 |
| Aug 31, 2026 | $26.13 | $26.13 | $25.97 | $25.97 | $-0.11 | -0.42% | 3,052 | $26.01 | $25.97 $26.13 |
| Aug 28, 2026 | $26.16 | $26.16 | $26.08 | $26.08 | $-0.09 | -0.35% | 5,240 | $26.14 | $26.08 $26.16 |
| Aug 27, 2026 | $26.22 | $26.22 | $26.17 | $26.17 | $-0.02 | -0.09% | 829 | $26.21 | $26.17 $26.22 |
| Aug 26, 2026 | $26.31 | $26.31 | $26.16 | $26.20 | $-0.04 | -0.16% | 4,079 | $26.20 | $26.16 $26.31 |
| Aug 25, 2026 | $26.25 | $26.25 | $26.24 | $26.24 | +$0.02 | +0.07% | 4,405 | $26.25 | $26.24 $26.25 |
| Aug 24, 2026 | $26.13 | $26.24 | $26.13 | $26.22 | +$0.04 | +0.15% | 10,111 | $26.20 | $26.13 $26.24 |
| Aug 21, 2026 | $26.11 | $26.21 | $26.11 | $26.18 | $-0.11 | -0.44% | 4,104 | $26.17 | $26.11 $26.21 |