Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQI
First Trust Municipal High Income ETF (FMHI)
First Trust Municipal High Income ETF (FMHI) Historical

FMHI First Trust Municipal High Income ETF

5,400,002.00

5,399,953.47 (11,126,897.76%)

Jun 26 2024 - Closed

Delayed by 15 minutes

FMHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	48.4388	-0.09	-0.19%	48.5284	48.5284	48.4356	0
Jun 25 2024	48.5306	0.01	0.01%	48.5322	48.5401	48.5254	0
Jun 24 2024	48.5255	0.01	0.02%	48.5294	48.535	48.5227	0
Jun 21 2024	48.5148	0.01	0.01%	48.5127	48.5148	48.5025	0
Jun 20 2024	48.509	-0.01	-0.02%	48.5291	48.532	48.5035	0
Jun 18 2024	48.5188	0.04	0.09%	48.4945	48.5272	48.4741	0
Jun 17 2024	48.4755	-0.02	-0.05%	48.5046	48.5072	48.4748	0
Jun 14 2024	48.5002	0.06	0.13%	48.4414	48.5002	48.4351	0
Jun 13 2024	48.4374	0.13	0.27%	48.3338	48.4397	48.3337	0
Jun 12 2024	48.3053	0.26	0.54%	48.0827	48.3112	48.0827	0
Jun 11 2024	48.0436	0.02	0.04%	48.031	48.0457	48.0287	0
Jun 10 2024	48.0266	-0.01	-0.02%	48.0527	48.0565	48.0261	0
Jun 07 2024	48.0365	-0.09	-0.18%	48.1004	48.1108	48.0365	0
Jun 06 2024	48.1249	0.18	0.37%	47.9997	48.1281	47.9995	0
Jun 05 2024	47.9453	0.18	0.37%	47.8132	47.9485	47.8131	0
Jun 04 2024	47.7682	0.12	0.24%	47.6577	47.7682	47.6486	0
Jun 03 2024	47.6522	0.15	0.31%	47.5535	47.6522	47.5534	0
May 31 2024	47.5063	0.07	0.15%	47.4524	47.5074	47.443	0
May 30 2024	47.4353	0.00	0.00%	47.4438	47.4461	47.4217	0
May 29 2024	47.4364	-0.18	-0.38%	47.6272	47.6273	47.4362	0
May 28 2024	47.615	-0.02	-0.04%	47.6689	9,557,427.80	47.614	0
May 24 2024	47.6326	-0.02	-0.04%	47.6471	47.6471	47.6281	0
May 23 2024	47.6519	-0.11	-0.24%	47.7687	47.7716	47.6519	0
May 22 2024	47.7649	-0.25	-0.52%	47.8553	47.8553	47.7649	0
May 21 2024	48.0131	-0.06	-0.12%	48.0741	48.0851	48.0131	0
May 20 2024	48.0707	0.00	0.01%	48.0785	48.1013	48.0707	0
May 17 2024	48.0658	-0.04	-0.08%	48.107	48.1083	48.0658	0
May 16 2024	48.105	0.01	0.01%	48.113	48.1233	48.1002	0
May 15 2024	48.099	0.10	0.21%	48.0076	48.099	48.0076	0
May 14 2024	48.0004	0.04	0.08%	47.971	48.0013	47.9673	0
May 13 2024	47.9641	0.04	0.09%	47.9446	47.9642	47.9446	0
May 10 2024	47.9219	-0.03	-0.06%	47.9664	47.9666	47.9213	0
May 09 2024	47.949	0.01	0.01%	47.9423	47.9508	47.9362	0
May 08 2024	47.9428	0.05	0.10%	47.9173	47.9441	47.917	0
May 07 2024	47.8939	0.19	0.41%	47.7563	47.8941	47.7563	0
May 06 2024	47.7003	0.10	0.21%	47.6379	47.7008	47.6379	0
May 03 2024	47.6026	0.17	0.35%	47.4693	47.6071	47.4692	0
May 02 2024	47.4359	0.03	0.06%	47.4365	47.4512	47.4347	0
May 01 2024	47.4068	0.05	0.10%	47.3722	47.4069	47.3491	0
Apr 30 2024	47.3609	-0.02	-0.04%	47.3725	47.3869	47.3598	0
Apr 29 2024	47.3819	0.09	0.18%	47.3205	47.3836	47.3198	0
Apr 26 2024	47.2947	0.01	0.03%	47.299	47.3017	47.2822	0
Apr 25 2024	47.2801	-0.14	-0.30%	47.399	47.4016	47.2796	0
Apr 24 2024	47.4208	-0.16	-0.34%	47.4399	47.4428	47.4061	0
Apr 23 2024	47.5832	0.01	0.02%	47.582	47.5937	47.5546	0
Apr 22 2024	47.5756	0.03	0.06%	47.5674	47.5875	47.5504	0
Apr 19 2024	47.5465	0.01	0.03%	47.5571	47.5658	47.5416	0
Apr 18 2024	47.534	0.01	0.01%	47.5391	47.5432	47.5287	0
Apr 17 2024	47.5269	0.01	0.02%	47.4839	47.5278	47.4839	0
Apr 16 2024	47.5185	-0.14	-0.29%	47.662	47.662	47.5143	0
Apr 15 2024	47.6586	-0.03	-0.07%	47.7133	47.7138	47.6582	0
Apr 12 2024	47.6907	0.11	0.23%	47.6071	47.691	47.6071	0
Apr 11 2024	47.5834	0.02	0.05%	47.562	47.5874	47.5619	0
Apr 10 2024	47.5591	-0.16	-0.34%	47.7143	47.7143	47.5573	0
Apr 09 2024	47.7203	0.08	0.17%	47.6451	47.7203	47.6451	0
Apr 08 2024	47.6375	-0.04	-0.09%	47.698	47.698	47.6286	0
Apr 05 2024	47.6786	-0.02	-0.05%	47.7249	47.7249	47.6778	0
Apr 04 2024	47.7019	0.05	0.10%	47.6718	47.708	47.6683	0
Apr 03 2024	47.654	-0.09	-0.18%	47.7329	47.7334	47.6515	0
Apr 02 2024	47.7399	-0.29	-0.60%	47.9992	47.9992	47.7345	0
Apr 01 2024	48.0294	0.03	0.06%	48.0266	48.0364	48.0224	0

First Trust Municipal Hi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions