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%
FUMB — First Trust Ultra Short Duration Municipal ETF
NYSE ArcaFirst Trust Ultra Short Duration Municipal ETF
$19.93
+0.01(+0.03%)
- O
- 19.92
- H
- 19.95
- L
- 19.92
- V
- 72.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.93
Period Return-0.42%
Period High$20.72
Period Low$19.88
Avg Daily Volume74.2K
Total Trading Days365
FUMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.92 | $19.95 | $19.92 | $19.93 | +$0.01 | +0.03% | 72,092 | $19.93 | $19.92 $19.95 |
| Oct 1, 2026 | $19.89 | $19.93 | $19.89 | $19.92 | +$0.02 | +0.10% | 399,322 | $19.91 | $19.89 $19.93 |
| Sep 30, 2026 | $19.89 | $19.93 | $19.88 | $19.90 | $-0.01 | -0.03% | 377,017 | $19.90 | $19.88 $19.93 |
| Sep 29, 2026 | $19.91 | $19.92 | $19.89 | $19.91 | $-0.01 | -0.03% | 481,110 | $19.90 | $19.89 $19.92 |
| Sep 28, 2026 | $19.91 | $19.93 | $19.89 | $19.91 | $-0.01 | -0.05% | 225,378 | $19.91 | $19.89 $19.93 |
| Sep 25, 2026 | $19.96 | $19.96 | $19.90 | $19.92 | +$0.00 | +0.00% | 131,331 | $19.92 | $19.90 $19.96 |
| Sep 24, 2026 | $19.95 | $19.96 | $19.92 | $19.92 | $-0.06 | -0.30% | 328,746 | $19.93 | $19.92 $19.96 |
| Sep 23, 2026 | $20.02 | $20.02 | $19.98 | $19.98 | $-0.02 | -0.10% | 96,460 | $20.00 | $19.98 $20.02 |
| Sep 22, 2026 | $20.00 | $20.02 | $20.00 | $20.00 | $-0.01 | -0.05% | 103,877 | $20.01 | $20.00 $20.02 |
| Sep 21, 2026 | $20.03 | $20.03 | $20.01 | $20.01 | $-0.01 | -0.05% | 39,068 | $20.02 | $20.01 $20.03 |
| Sep 18, 2026 | $20.02 | $20.03 | $20.01 | $20.02 | +$0.00 | +0.00% | 22,253 | $20.02 | $20.01 $20.03 |
| Sep 17, 2026 | $20.02 | $20.03 | $20.02 | $20.02 | +$0.01 | +0.05% | 19,925 | $20.03 | $20.02 $20.03 |
| Sep 16, 2026 | $20.01 | $20.04 | $20.01 | $20.01 | $-0.01 | -0.05% | 154,212 | $20.02 | $20.01 $20.04 |
| Sep 15, 2026 | $20.06 | $20.06 | $20.00 | $20.02 | +$0.00 | +0.00% | 383,821 | $20.00 | $20.00 $20.06 |
| Sep 14, 2026 | $20.03 | $20.03 | $20.01 | $20.02 | $-0.01 | -0.05% | 63,081 | $20.02 | $20.01 $20.03 |
| Sep 11, 2026 | $20.04 | $20.04 | $20.02 | $20.03 | $-0.01 | -0.05% | 70,421 | $20.03 | $20.02 $20.04 |
| Sep 10, 2026 | $20.06 | $20.06 | $20.02 | $20.04 | +$0.00 | +0.00% | 83,059 | $20.04 | $20.02 $20.06 |
| Sep 9, 2026 | $20.05 | $20.06 | $20.03 | $20.04 | $-0.01 | -0.05% | 32,359 | $20.04 | $20.03 $20.06 |
| Sep 8, 2026 | $20.03 | $20.06 | $20.03 | $20.05 | $-0.01 | -0.02% | 56,816 | $20.05 | $20.03 $20.06 |
| Sep 4, 2026 | $20.06 | $20.06 | $20.05 | $20.06 | $-0.00 | -0.02% | 50,778 | $20.06 | $20.05 $20.06 |
| Sep 3, 2026 | $20.03 | $20.07 | $20.03 | $20.06 | +$0.01 | +0.05% | 54,849 | $20.05 | $20.03 $20.07 |
| Sep 2, 2026 | $20.05 | $20.06 | $20.04 | $20.05 | $-0.01 | -0.05% | 64,048 | $20.05 | $20.04 $20.06 |
| Sep 1, 2026 | $20.04 | $20.07 | $20.03 | $20.06 | +$0.01 | +0.02% | 136,239 | $20.05 | $20.03 $20.07 |
| Aug 31, 2026 | $20.06 | $20.06 | $20.05 | $20.06 | $-0.02 | -0.07% | 43,043 | $20.06 | $20.05 $20.06 |
| Aug 28, 2026 | $20.06 | $20.07 | $20.05 | $20.07 | +$0.03 | +0.12% | 54,530 | $20.06 | $20.05 $20.07 |
| Aug 27, 2026 | $20.07 | $20.07 | $20.03 | $20.05 | +$0.01 | +0.02% | 123,403 | $20.05 | $20.03 $20.07 |
| Aug 26, 2026 | $20.03 | $20.05 | $20.03 | $20.04 | $-0.01 | -0.02% | 18,133 | $20.04 | $20.03 $20.05 |
| Aug 25, 2026 | $20.02 | $20.05 | $20.02 | $20.05 | +$0.01 | +0.05% | 63,776 | $20.04 | $20.02 $20.05 |
| Aug 24, 2026 | $20.02 | $20.04 | $20.02 | $20.04 | +$0.01 | +0.05% | 27,930 | $20.04 | $20.02 $20.04 |
| Aug 21, 2026 | $20.01 | $20.03 | $20.01 | $20.03 | $-0.04 | -0.18% | 38,670 | $20.03 | $20.01 $20.03 |