Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 46.21 | 46.22 | 46.04 | 46.20 | 122,761 |
| September 17, 2026 | 46.13 | 46.37 | 46.13 | 46.33 | 164,200 |
| September 16, 2026 | 46.23 | 46.28 | 46.01 | 46.10 | 267,300 |
| September 15, 2026 | 46.14 | 46.33 |
The fund manager does not publish holdings for this fund.
No events for this security recently.
| 9m |
| FSMBFirst Trust Short Duration Managed Municipal ETF | 19.73 | −0.10 % | 4m |
| FEMBFirst Trust Emerging Markets Local Currency Bond ETF | 29.19 | −0.05 % | 2m |
| HSMVFirst Trust Horizon Managed Volatility Small/Mid ETF | 37.12 | −0.56 % | 1m |
| FUMBFirst Trust Ultra Short Duration Municipal ETF | 20.02 | −2.50 % | 1m |
| 46.06 |
| 46.09 |
| 195,900 |
| September 14, 2026 | 46.46 | 46.46 | 46.26 | 46.32 | 171,400 |
| September 11, 2026 | 46.16 | 46.54 | 46.16 | 46.35 | 170,200 |
| September 10, 2026 | 46.21 | 46.35 | 46.03 | 46.16 | 147,800 |
| September 09, 2026 | 46.71 | 46.91 | 46.56 | 46.61 | 92,700 |
| September 08, 2026 | 46.80 | 46.93 | 46.73 | 46.80 | 89,100 |
| September 04, 2026 | 46.86 | 47.02 | 46.82 | 46.83 | 96,600 |
| September 03, 2026 | 46.92 | 47.06 | 46.82 | 46.83 | 107,700 |
| September 02, 2026 | 46.96 | 46.96 | 46.84 | 46.94 | 102,300 |
| September 01, 2026 | 47.20 | 47.20 | 46.83 | 46.92 | 141,900 |
| August 31, 2026 | 47.34 | 47.34 | 47.15 | 47.21 | 64,700 |
| August 28, 2026 | 47.39 | 47.41 | 47.28 | 47.31 | 93,000 |
| August 27, 2026 | 47.39 | 47.40 | 47.31 | 47.35 | 182,800 |
| August 26, 2026 | 47.31 | 47.40 | 47.31 | 47.36 | 174,300 |
| August 25, 2026 | 47.42 | 47.43 | 47.35 | 47.42 | 660,600 |
| August 24, 2026 | 47.45 | 47.48 | 47.29 | 47.38 | 206,700 |
| August 21, 2026 | 47.47 | 47.47 | 47.33 | 47.39 | 353,600 |