NYSE Arca · FUMB · ETF
First Trust Ultra Short Duration Municipal ETF (FUMB) ETF price history
Every NYSE Arca trading session of First Trust Ultra Short Duration Municipal ETF from Nov 7, 2018 to Sep 28, 2026: 1,981 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FUMB adjusted close, 2018 to 2026
- $20.10
- All time high, 2026
- $20.35
- 52 week high, $19.67 low
- 1,981
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FUMB key facts
- First Trust Ultra Short Duration Municipal ETF (FUMB) closed at $19.91 on Sep 28, 2026 on NYSE Arca.
- FUMB's all time high close is $20.10, set on Aug 5, 2026; its all time low close is $17.46 on Nov 7, 2018.
- FUMB's 52 week range is $19.67 to $20.35.
- FUMB returned +1.1% over the year to Sep 28, 2026 and +9.6% over five years.
- Since Nov 7, 2018 FUMB returned +14%, +1.7% a year compounded.
- FUMB's deepest drawdown was -2.7% from Mar 9, 2020 to Mar 20, 2020.
- DataCedar holds 1,981 daily sessions of FUMB history from Nov 7, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FUMB price chart, 2018 to 2026
FUMB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -0.7% |
| 6 months | -0.1% |
| Year to date | +0.5% |
| 1 year | +1.1% |
| 3 years | +8.0% |
| 5 years | +9.6% |
| 10 years | n/a |
| Since Nov 7, 2018 | +14.1% |
| Compound annual growth, 7.9 years | +1.7% |
FUMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.10 on Aug 5, 2026
- All time low close
- $17.46 on Nov 7, 2018
- 52 week high
- $20.35 on Nov 19, 2025
- 52 week low
- $19.67 on Oct 2, 2025
- Deepest drawdown
- -2.7% from Mar 9, 2020 to Mar 20, 2020, recovered Mar 26, 2020
- Best single session
- +1.6% on Mar 25, 2020
- Worst single session
- -1.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 1.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +3%
- Worst calendar year
- 2022, -0%
FUMB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 7, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.82 | $20.10 | $19.81 | $19.91 | +0.6% | 15.6M | 185 |
| 2025 | $19.22 | $20.35 | $19.22 | $19.79 | +2.8% | 15.8M | 250 |
| 2024 | $18.71 | $19.29 | $18.64 | $19.25 | +3.1% | 12.9M | 252 |
| 2023 | $18.15 | $18.74 | $18.13 | $18.68 | +2.8% | 24.6M | 250 |
| 2022 | $18.17 | $18.19 | $17.94 | $18.17 | -0.0% | 34.3M | 251 |
| 2021 | $18.11 | $18.26 | $18.08 | $18.17 | +0.4% | 12.4M | 252 |
| 2020 | $17.85 | $19.30 | $17.25 | $18.10 | +1.2% | 10.4M | 253 |
| 2019 | $17.57 | $17.93 | $17.47 | $17.88 | +1.8% | 2.7M | 252 |
| 2018 | $17.46 | $17.81 | $17.46 | $17.57 | n/a | 52.9K | 36 |
FUMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.91 | -0.7% |
| August 2026 | $20.06 | +0.1% |
| July 2026 | $20.04 | -0.1% |
| June 2026 | $20.06 | +0.3% |
| May 2026 | $20.01 | +0.2% |
| April 2026 | $19.96 | +0.2% |
| March 2026 | $19.91 | -0.1% |
| February 2026 | $19.93 | +0.2% |
| January 2026 | $19.89 | +0.5% |
| December 2025 | $19.79 | +0.2% |
| November 2025 | $19.75 | +0.3% |
| October 2025 | $19.70 | +0.0% |
About the FUMB data
Daily bars. 1,981 sessions from Nov 7, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FUMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FTOH Franklin Ohio Municipal Income ETF
- FTPA Franklin Pennsylvania Municipal Income ETF
- FTRB Federated Hermes Total Return Bond ETF
- FTSD Franklin Short Duration U.S. Government ETF
- FUSI American Century Ultrashort Income ETF
- FUTY Fidelity MSCI Utilities Index ETF
- FVAL Fidelity Value Factor ETF
- FVD First Trust VL Dividend
Common questions
FUMB share price history
