Skip to content

Subscriptions are live.

Plans
Logo
Start Free

FMHI Historical Prices

First Trust Municipal High Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
48.73
Period low
44.34
Period change
-3.75%
DateOpenHighLowCloseChangeVolume
Oct 30, 202646.2846.2846.1346.26+0.41%257,899
Oct 29, 202645.9546.0945.9246.07+0.26%432,693
Oct 28, 202646.0946.0945.8245.95-0.03%245,450
Oct 27, 202646.0646.0945.9245.96-0.06%1,331,349
Oct 26, 202645.9646.0745.8445.99+0.40%374,278
Oct 23, 202645.8945.9145.7345.80+0.10%116,800
Oct 22, 202645.6645.7645.5445.76+0.84%335,338
Oct 21, 202645.3945.4345.2345.38-0.20%608,894
Oct 20, 202645.5845.6145.4645.47+0.02%202,123
Oct 19, 202645.5045.5745.4045.46-0.06%430,639
Oct 16, 202645.4245.5445.3745.49+0.08%439,669
Oct 15, 202645.2745.5645.2745.45+0.97%593,356
Oct 14, 202644.9445.0544.7645.01-0.06%276,697
Oct 13, 202645.0045.1044.8545.04+0.72%490,102
Oct 12, 202644.8744.8744.5644.72-0.11%543,515
Oct 9, 202644.7944.9544.6644.77+0.43%692,020
Oct 8, 202644.4044.7144.3644.58+0.20%509,715
Oct 7, 202644.6844.7244.3544.49-0.64%943,335
Oct 6, 202644.8745.0844.7244.78-0.27%544,909
Oct 5, 202644.9445.0844.6344.90+0.09%580,845
Oct 2, 202645.4445.4444.7544.86-0.26%266,926
Oct 1, 202644.9345.3044.9144.98+0.28%602,223
Sep 30, 202644.7545.0944.6444.85+0.83%363,191
Sep 29, 202644.6144.9844.3444.48-0.43%483,832
Sep 28, 202645.0845.0844.5744.67-1.13%392,343
Sep 25, 202645.2445.4345.1045.18-0.57%248,109
Sep 24, 202645.7645.7645.2945.44-0.79%225,485
Sep 23, 202646.2346.2345.6245.80-0.86%232,330
Sep 22, 202646.0846.3446.0846.20-0.00%228,682
Sep 21, 202646.3546.3546.1246.20+0.00%198,700
Sep 18, 202646.2146.2246.0446.20-0.26%122,762
Sep 17, 202646.1346.3746.1346.32+0.49%164,189
Sep 16, 202646.2346.2846.0146.10+0.02%267,323
Sep 15, 202646.1446.3346.0546.09-0.50%195,916
Sep 14, 202646.4646.4646.2646.32-0.07%171,353
Sep 11, 202646.1646.5446.1646.35+0.42%170,161
Sep 10, 202646.2146.3546.0346.16-0.97%147,841
Sep 9, 202646.7146.9146.5646.61-0.39%92,716
Sep 8, 202646.8046.9246.7346.79-0.08%89,103
Sep 4, 202646.8647.0246.8146.83-0.00%96,754
Sep 3, 202646.9247.0646.8246.83-0.23%107,716
Sep 2, 202646.9646.9646.8446.94-0.57%102,302
Aug 31, 202647.3447.3447.1547.21-0.21%64,740
Aug 28, 202647.3947.4147.2847.31-0.09%92,989
Aug 27, 202647.3947.4047.3147.35-0.02%182,759
Aug 26, 202647.3147.4047.3147.36-0.13%174,344
Aug 25, 202647.4247.4347.3447.42+0.08%660,580
Aug 24, 202647.4547.4847.2947.38-0.02%206,678
Aug 21, 202647.4747.4747.3347.39-0.41%353,595
Aug 20, 202647.6547.6847.5147.59-0.28%108,639
Aug 19, 202647.6347.7647.6047.72+0.38%225,796
Aug 18, 202647.5347.7247.5147.54-0.25%77,240
Aug 17, 202647.8347.8947.6647.66-0.36%83,751
Aug 14, 202648.0048.0047.7747.83-0.31%59,466
Aug 13, 202647.9248.0047.9047.98+0.24%67,423
Aug 12, 202647.9347.9447.8447.86+0.03%29,846
Aug 11, 202647.8847.9247.7947.85+0.02%93,430
Aug 10, 202647.8747.8847.8047.84-0.09%57,413
Aug 7, 202647.7247.9347.7247.88+0.29%130,704
Aug 6, 202647.7447.8047.6847.74-0.12%86,383
Aug 5, 202647.7847.8247.6847.80+0.13%90,747
Aug 4, 202647.6447.7747.5847.74+0.34%231,687
Aug 3, 202647.5347.6247.5347.58+0.01%66,656
Jul 31, 202647.6247.6247.4747.57-0.17%58,982
Jul 30, 202647.7347.7347.5147.65-0.19%97,758
Jul 29, 202647.8347.8347.6647.74-0.21%72,175
Jul 28, 202647.7747.8747.6847.84+0.26%73,104
Jul 27, 202647.6147.8147.6147.72+0.31%75,136
Jul 24, 202647.4947.6747.4347.57+0.17%125,259
Jul 23, 202647.6447.6647.3847.49-0.73%194,562
Jul 22, 202647.8247.8747.8247.84-0.28%105,416
Jul 21, 202647.9848.0647.9347.97-0.46%172,241
Jul 20, 202648.2948.3448.1648.19-0.17%62,184
Jul 17, 202648.3448.3448.2048.27+0.01%80,329
Jul 16, 202648.3848.3848.1548.27-0.19%101,518
Jul 15, 202648.4348.4348.3048.36-0.06%93,956
Jul 14, 202648.4848.4848.3748.39+0.06%96,899
Jul 13, 202648.3548.4448.3148.36-0.03%188,950
Jul 10, 202648.4048.4148.2348.38+0.07%61,036
Jul 9, 202648.3748.4448.3448.34-0.02%59,002
Jul 8, 202648.3648.4348.3248.35-0.19%197,062
Jul 7, 202648.5348.5648.4248.44-0.30%164,624
Jul 6, 202648.5648.6148.5348.58-0.02%85,514
Jul 2, 202648.5648.6248.4948.59+0.15%34,515
Jul 1, 202648.3548.5648.3548.52+0.06%75,980
Jun 30, 202648.5448.5448.4348.49-0.10%68,120
Jun 29, 202648.4748.5648.4148.54+0.14%177,756
Jun 26, 202648.4248.5248.3548.47+0.10%122,153
Jun 25, 202648.4948.4948.3448.42-0.29%85,185
Jun 24, 202648.6948.6948.5248.57+0.26%50,471
Jun 23, 202648.4648.5148.3848.44-0.05%105,393
Jun 22, 202648.4948.5548.3848.46-0.01%58,553
Jun 18, 202648.4748.4848.4048.47+0.37%45,331
Jun 17, 202648.3748.4448.2648.29-0.21%100,210
Jun 16, 202648.3348.4248.3148.39+0.11%72,647
Jun 15, 202648.3248.4348.3248.34+0.07%83,739
Jun 12, 202648.3948.3948.2248.30-0.13%48,384
Jun 11, 202648.2048.3848.2048.37+0.26%182,878
Jun 10, 202648.2948.3148.2148.24-0.18%85,523
Jun 9, 202648.3248.3848.2748.33+0.10%109,134
Jun 8, 202648.1348.3048.1348.28-0.01%41,758
Jun 5, 202648.2648.3148.1948.29-0.08%71,665
Jun 4, 202648.3748.4048.2848.33+0.10%46,500
Jun 3, 202648.2748.3348.2348.28-0.02%194,727
Jun 2, 202648.4148.4148.2648.29+0.17%101,897
Jun 1, 202648.0248.2947.8948.21+0.15%89,720
May 29, 202648.1448.2348.0748.14+0.10%59,367
May 28, 202648.0448.1347.9848.09+0.19%69,300
May 27, 202647.9048.0047.9048.00+0.21%110,796
May 26, 202647.7647.9547.7647.90+0.48%86,160
May 22, 202647.6947.7347.6047.67+0.08%48,335
May 21, 202647.5847.6547.4147.63-0.29%101,181
May 20, 202647.7047.8147.6547.77+0.28%229,078
May 19, 202647.6147.7047.4447.64-0.37%99,769
May 18, 202647.7947.8547.7047.81+0.02%124,844
May 15, 202647.8847.8847.6747.80-0.48%109,058
May 14, 202648.1148.1148.0248.03-0.02%88,622
May 13, 202648.0948.0947.9948.04-0.12%76,603
May 12, 202648.1548.1548.0348.10-0.09%63,604
May 11, 202648.1348.2148.1048.15-0.06%73,582
May 8, 202648.0848.2448.0848.17+0.05%129,671
May 7, 202648.2148.2148.1248.15+0.03%208,487
May 6, 202648.1048.2948.0948.14+0.22%131,713
May 5, 202648.0748.0947.9848.03+0.04%71,785
May 4, 202648.0348.0947.9448.01-0.04%97,164
May 1, 202647.9548.0847.9248.03+0.04%67,882
Apr 30, 202648.0848.0847.9748.01+0.06%72,316
Apr 29, 202648.0348.0647.9047.98-0.15%65,265
Apr 28, 202648.2048.2148.0048.05-0.15%76,682
Apr 27, 202648.1748.1848.0848.12-0.05%58,509
Apr 24, 202648.2248.2248.0948.14+0.04%48,808
Apr 23, 202648.0248.2348.0248.13-0.01%89,641
Apr 22, 202648.2448.2448.0548.13+0.12%99,151
Apr 21, 202648.2348.2348.0048.07-0.49%92,365
Apr 20, 202648.2948.3748.2548.31+0.13%86,655
Apr 17, 202648.1848.3348.1848.25+0.26%33,596
Apr 16, 202648.0748.2148.0448.12+0.07%53,062
Apr 15, 202648.2048.2148.0248.09-0.10%146,008
Apr 14, 202648.2548.3048.0748.14+0.00%124,614
Apr 13, 202648.0348.2048.0348.14+0.22%176,070
Apr 10, 202647.9748.0947.9748.03-0.20%55,304
Apr 9, 202648.1948.1948.0248.13+0.21%78,888
Apr 8, 202648.0948.2447.9348.03+0.42%267,589
Apr 7, 202647.7947.8947.7847.83-0.04%168,696
Apr 6, 202647.7947.9247.7947.85+0.13%189,783
Apr 2, 202647.7347.8547.6947.79+0.13%102,718
Apr 1, 202647.7547.8047.6647.73+0.40%200,417
Mar 31, 202647.4947.6747.4747.54+0.30%96,159
Mar 30, 202647.4447.4847.3747.40+0.23%255,661
Mar 27, 202647.2247.3347.0847.29-0.02%210,535
Mar 26, 202647.3547.4447.2847.30-0.61%96,744
Mar 25, 202647.7147.7147.4947.59+0.30%145,920
Mar 24, 202647.5647.7247.4247.45-0.65%133,220
Mar 23, 202647.7547.8447.6947.76+0.29%109,908
Mar 20, 202648.0748.0747.5947.62-0.88%121,030
Mar 19, 202648.1348.1347.9448.04-0.10%185,308
Mar 18, 202648.1348.2148.0748.09-0.11%145,333
Mar 17, 202648.2748.2748.1148.14+0.11%34,189
Mar 16, 202648.0148.2248.0148.09+0.03%88,081
Mar 13, 202647.9048.0947.9048.08+0.22%175,815
Mar 12, 202648.0148.0847.9247.97-0.21%132,316
Mar 11, 202648.2448.2448.0548.07-0.23%124,318
Mar 10, 202648.2148.3048.1348.18-0.14%146,616
Mar 9, 202648.3248.3248.1648.25+0.02%154,042
Mar 6, 202648.2748.2748.1248.23-0.03%84,000
Mar 5, 202648.2848.2848.1448.25-0.09%128,948
Mar 4, 202648.3448.3448.2248.29+0.10%68,423
Mar 3, 202648.3148.3348.1748.24-0.52%108,703
Mar 2, 202648.5048.5548.4848.49-0.20%71,820
Feb 27, 202648.7348.7348.5948.59+0.00%83,082
Feb 26, 202648.5348.5948.5248.59+0.19%91,136
Feb 25, 202648.5048.5148.4548.50+0.06%103,286
Feb 24, 202648.4348.4848.4148.47+0.10%65,948
Feb 23, 202648.5248.5248.3948.42+0.09%118,212
Feb 20, 202648.4848.4848.3348.38-0.32%97,736
Feb 19, 202648.3948.5548.3948.53+0.07%142,947
Feb 18, 202648.5748.5748.4748.49-0.05%76,344
Feb 17, 202648.4348.5448.4348.52+0.10%152,342
Feb 13, 202648.4248.5048.4248.47+0.16%163,760
Feb 12, 202648.3648.4348.3448.39+0.16%211,785
Feb 11, 202648.3848.3848.2648.32-0.07%125,607
Feb 10, 202648.3948.4148.3448.35+0.16%106,313
Feb 9, 202648.2148.2948.2148.27+0.11%100,236
Feb 6, 202648.1848.2448.1848.22+0.01%227,518
Feb 5, 202648.2448.2448.1748.21+0.14%163,259
Feb 4, 202648.2348.2748.0948.15+0.09%203,108
Feb 3, 202648.1748.1848.0448.10+0.00%134,886
Feb 2, 202648.0648.1248.0348.10+0.14%104,106
Jan 30, 202648.1048.1048.0148.03+0.09%87,757
Jan 29, 202648.0448.0447.9447.99-0.00%60,635
Jan 28, 202648.0448.0447.9247.99+0.04%82,845
Jan 27, 202647.9847.9947.9347.97+0.02%73,961
Jan 26, 202647.9348.0047.9347.97+0.04%110,055
Jan 23, 202647.9347.9647.9047.95+0.10%91,336
Jan 22, 202647.9047.9447.8647.90+0.00%246,696
Jan 21, 202647.9547.9547.8047.90-0.25%212,136
Jan 20, 202648.0648.1547.9448.02-0.35%140,944
Jan 16, 202648.2048.2648.1648.19-0.02%195,234
Jan 15, 202648.3048.3048.1848.20-0.10%85,817
Jan 14, 202648.2048.2848.1948.25+0.19%102,678
Jan 13, 202648.2248.2348.1148.16+0.05%83,453
Jan 12, 202648.2048.2048.1048.14-0.09%68,567
Jan 9, 202648.2148.2148.1148.18+0.11%83,802
Jan 8, 202648.2148.2148.1148.13-0.11%127,500
Jan 7, 202648.0748.1848.0748.18+0.40%100,512
Jan 6, 202647.9548.0647.9047.99-0.01%185,898
Jan 5, 202647.9848.0547.9547.99+0.00%108,933
Jan 2, 202648.0148.0147.9147.99+0.12%152,799
Dec 31, 202547.9647.9647.8747.93+0.05%142,427
Dec 30, 202547.8247.9247.8247.91+0.01%155,280
Dec 29, 202547.8747.9147.8347.91+0.14%90,532
Dec 26, 202547.9047.9047.8147.84-0.03%92,067
Dec 24, 202547.8347.8947.8047.85+0.07%60,876
Dec 23, 202547.7747.8547.7647.82+0.01%66,564
Dec 22, 202547.8047.8547.7947.81+0.03%101,139
Dec 19, 202547.7447.8747.7447.80+0.08%140,081
Dec 18, 202547.8947.8947.7647.76+0.02%115,146
Dec 17, 202547.7347.8147.7247.75-0.06%77,504
Dec 16, 202547.7047.7947.7047.78+0.13%112,871
Dec 15, 202547.6347.7447.6347.72+0.06%83,542
Dec 12, 202547.7247.7547.6447.69-0.44%99,077
Dec 11, 202547.9047.9647.8747.90+0.04%54,219
Dec 10, 202547.8047.9047.8047.88+0.15%139,664
Dec 9, 202547.9347.9347.7847.81-0.06%94,041
Dec 8, 202547.8147.8747.7947.84+0.02%130,961
Dec 5, 202547.8947.8947.7747.83-0.04%81,621
Dec 4, 202548.1048.1047.7747.85-0.01%54,566
Dec 3, 202547.8647.9347.7947.85-0.00%157,101
Dec 2, 202547.9747.9747.8147.85-0.14%94,279
Dec 1, 202547.9847.9847.8047.92-0.17%69,957
Nov 28, 202548.0848.0847.9648.00+0.00%24,362
Nov 26, 202548.0548.0547.9448.00+0.10%56,577
Nov 25, 202547.9948.0147.8847.95-0.00%76,994
Nov 24, 202548.1048.1047.9047.95+0.01%130,735
Nov 21, 202548.0748.0747.9247.95-0.25%64,342
Nov 20, 202548.0748.1748.0148.07+0.00%85,008
Nov 19, 202548.1148.1448.0048.07-0.07%44,225
Nov 18, 202548.1448.2148.0448.11+0.16%113,376
Nov 17, 202548.0248.1048.0048.03+0.19%87,220
Nov 14, 202548.0448.0747.9347.94-0.17%130,568
Nov 13, 202548.1748.1747.9848.02-0.18%56,276
Nov 12, 202548.2948.2948.0448.10-0.14%37,108
Nov 11, 202548.1748.2048.0548.17+0.35%60,657
Nov 10, 202548.0948.0947.9548.01-0.08%62,753
Nov 7, 202547.8148.1047.8148.05+0.09%61,301
Nov 6, 202547.8848.0447.8848.00+0.13%120,872
Nov 5, 202547.9548.0947.9047.94-0.23%61,369
Nov 4, 202547.8848.1147.8848.05+0.16%67,001
Nov 3, 202547.8948.0647.8947.98-0.18%92,763
Oct 31, 202548.2848.2847.9348.06+0.04%57,337

Daily open, high, low, close and volume for First Trust Municipal High Income ETF (FMHI). Showing 250 trading days. Unadjusted prices.