First Trust Managed Muni... Historical Data - FMB

기업명	Etf 심볼	시장	주식 타입
First Trust Managed Municipal	FMB	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.105	-0.21%	51.06	06:50:11

개장가	저가	고가	종가	전일 종가
51.20	51.05	51.24	51.06	51.165

FMB Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.36	51.43	51.05	51.25	130,849	-0.30	-0.58%
1개월	50.60	51.48	50.52	51.15	148,864	0.46	0.91%
3개월	50.96	51.48	50.47	51.01	145,249	0.10	0.20%
6개월	51.62	51.77	50.47	51.26	157,717	-0.56	-1.08%
1년	50.79	51.77	48.08	50.38	193,096	0.27	0.53%
3년	57.17	57.8399	48.07	51.68	259,008	-6.11	-10.69%
5년	54.81	57.8399	48.07	52.86	221,695	-3.75	-6.84%

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 6월(6) 2024	51.165	0.00	0.00%	51.165	51.165	51.165	0
28 6월(6) 2024	51.165	-0.01	-0.01%	51.07	51.19	51.06	158,929
27 6월(6) 2024	51.17	-0.17	-0.33%	51.25	51.25	51.14	112,684
26 6월(6) 2024	51.34	0.05	0.11%	51.38	51.38	51.29	96,976
25 6월(6) 2024	51.2854	-0.02	-0.04%	51.43	51.43	51.27	123,868
22 6월(6) 2024	51.3046	-0.04	-0.07%	51.36	51.3883	51.27	161,789
21 6월(6) 2024	51.34	-0.08	-0.16%	51.32	51.35	51.28	113,398
19 6월(6) 2024	51.42	0.12	0.23%	51.45	51.45	51.3245	155,036
18 6월(6) 2024	51.30	-0.13	-0.25%	51.38	51.38	51.28	74,179
15 6월(6) 2024	51.4289	0.06	0.12%	51.34	51.48	51.3301	137,407
14 6월(6) 2024	51.365	0.09	0.19%	51.33	51.38	51.29	351,120
13 6월(6) 2024	51.27	0.21	0.41%	51.26	51.30	51.22	204,257
12 6월(6) 2024	51.06	0.12	0.24%	51.04	51.07	50.96	129,954
11 6월(6) 2024	50.94	-0.03	-0.05%	51.02	51.02	50.88	132,412
08 6월(6) 2024	50.9652	-0.18	-0.36%	50.96	51.05	50.96	140,422
07 6월(6) 2024	51.15	0.19	0.37%	51.03	51.15	51.03	165,281
06 6월(6) 2024	50.96	0.18	0.36%	50.85	51.34	50.85	174,406
05 6월(6) 2024	50.7775	0.06	0.11%	50.70	50.7999	50.70	154,699
04 6월(6) 2024	50.72	0.15	0.30%	50.65	50.76	50.58	139,538
01 6월(6) 2024	50.57	0.06	0.12%	50.60	50.6466	50.52	105,641
31 5월(5) 2024	50.51	0.03	0.07%	50.52	50.5999	50.49	101,190
30 5월(5) 2024	50.4753	-0.15	-0.31%	50.61	50.64	50.47	184,212