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%
FSMB — First Trust Short Duration Managed Municipal ETF
NYSE ArcaFirst Trust Short Duration Managed Municipal ETF
$19.52
+0.00(+0.00%)
- O
- 19.59
- H
- 19.59
- L
- 19.51
- V
- 446.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.52
Period Return-0.41%
Period High$20.25
Period Low$19.37
Avg Daily Volume124.4K
Total Trading Days365
FSMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.59 | $19.59 | $19.51 | $19.52 | +$0.00 | +0.00% | 446,637 | $19.55 | $19.51 $19.59 |
| Oct 1, 2026 | $19.46 | $19.56 | $19.46 | $19.52 | +$0.06 | +0.31% | 600,737 | $19.52 | $19.46 $19.56 |
| Sep 30, 2026 | $19.42 | $19.47 | $19.42 | $19.46 | +$0.08 | +0.39% | 248,251 | $19.45 | $19.42 $19.47 |
| Sep 29, 2026 | $19.42 | $19.42 | $19.37 | $19.39 | $-0.02 | -0.08% | 184,790 | $19.39 | $19.37 $19.42 |
| Sep 28, 2026 | $19.44 | $19.44 | $19.39 | $19.40 | $-0.08 | -0.39% | 272,144 | $19.40 | $19.39 $19.44 |
| Sep 25, 2026 | $19.53 | $19.53 | $19.46 | $19.48 | $-0.04 | -0.20% | 234,581 | $19.49 | $19.46 $19.53 |
| Sep 24, 2026 | $19.57 | $19.57 | $19.50 | $19.52 | $-0.09 | -0.43% | 430,607 | $19.52 | $19.50 $19.57 |
| Sep 23, 2026 | $19.68 | $19.69 | $19.59 | $19.60 | $-0.09 | -0.46% | 712,015 | $19.62 | $19.59 $19.69 |
| Sep 22, 2026 | $19.73 | $19.73 | $19.68 | $19.69 | $-0.03 | -0.15% | 81,023 | $19.69 | $19.68 $19.73 |
| Sep 21, 2026 | $19.75 | $19.75 | $19.71 | $19.72 | $-0.01 | -0.05% | 151,597 | $19.72 | $19.71 $19.75 |
| Sep 18, 2026 | $19.74 | $19.82 | $19.71 | $19.73 | $-0.02 | -0.10% | 244,930 | $19.73 | $19.71 $19.82 |
| Sep 17, 2026 | $19.74 | $19.76 | $19.73 | $19.75 | +$0.02 | +0.10% | 112,689 | $19.74 | $19.73 $19.76 |
| Sep 16, 2026 | $19.73 | $19.75 | $19.71 | $19.73 | +$0.00 | +0.00% | 130,870 | $19.73 | $19.71 $19.75 |
| Sep 15, 2026 | $19.73 | $19.76 | $19.73 | $19.73 | $-0.02 | -0.10% | 1,354,799 | $19.75 | $19.73 $19.76 |
| Sep 14, 2026 | $19.77 | $19.77 | $19.74 | $19.75 | +$0.00 | +0.00% | 205,635 | $19.75 | $19.74 $19.77 |
| Sep 11, 2026 | $19.72 | $19.78 | $19.72 | $19.75 | +$0.03 | +0.13% | 132,115 | $19.76 | $19.72 $19.78 |
| Sep 10, 2026 | $19.79 | $19.79 | $19.71 | $19.73 | $-0.07 | -0.35% | 211,551 | $19.74 | $19.71 $19.79 |
| Sep 9, 2026 | $19.85 | $19.85 | $19.79 | $19.80 | $-0.05 | -0.23% | 193,089 | $19.81 | $19.79 $19.85 |
| Sep 8, 2026 | $19.86 | $19.86 | $19.83 | $19.84 | $-0.01 | -0.05% | 90,017 | $19.84 | $19.83 $19.86 |
| Sep 4, 2026 | $19.85 | $19.86 | $19.84 | $19.85 | $-0.00 | -0.01% | 68,631 | $19.85 | $19.84 $19.86 |
| Sep 3, 2026 | $19.83 | $19.87 | $19.83 | $19.85 | +$0.02 | +0.10% | 216,542 | $19.86 | $19.83 $19.87 |
| Sep 2, 2026 | $19.84 | $19.87 | $19.83 | $19.83 | $-0.02 | -0.10% | 161,622 | $19.85 | $19.83 $19.87 |
| Sep 1, 2026 | $19.86 | $19.87 | $19.83 | $19.85 | $-0.01 | -0.05% | 245,738 | $19.85 | $19.83 $19.87 |
| Aug 31, 2026 | $19.86 | $19.88 | $19.86 | $19.86 | $-0.01 | -0.05% | 51,827 | $19.87 | $19.86 $19.88 |
| Aug 28, 2026 | $19.88 | $19.89 | $19.87 | $19.87 | +$0.00 | +0.00% | 133,047 | $19.88 | $19.87 $19.89 |
| Aug 27, 2026 | $19.89 | $19.90 | $19.87 | $19.87 | $-0.01 | -0.05% | 50,873 | $19.88 | $19.87 $19.90 |
| Aug 26, 2026 | $19.91 | $19.91 | $19.86 | $19.88 | $-0.01 | -0.05% | 121,569 | $19.89 | $19.86 $19.91 |
| Aug 25, 2026 | $19.90 | $19.90 | $19.88 | $19.89 | +$0.02 | +0.10% | 107,459 | $19.89 | $19.88 $19.90 |
| Aug 24, 2026 | $19.87 | $19.89 | $19.87 | $19.87 | +$0.00 | +0.00% | 100,253 | $19.88 | $19.87 $19.89 |
| Aug 21, 2026 | $19.87 | $19.89 | $19.87 | $19.87 | $-0.05 | -0.25% | 108,394 | $19.88 | $19.87 $19.89 |