FT Unit 8549 Mun Advantage Closed End & ETF Ptf Ser 58 Monthly Cash (FZRBPX) Exchange: NMFQS
Data as of Aug. 22, 2025
$8.36 ($0.00) 0.00%
FT Unit 8549 Mun Advantage Closed End & ETF Ptf Ser 58 Monthly Cash - Daily Information
Click for more stock information on FT Unit 8549 Mun Advantage Closed End & ETF Ptf Ser 58 Monthly Cash.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.36 |
| Previous Close | $8.36 |
| High | $8.36 |
| Low | $8.36 |
| Adjusted Open | $8.36 |
| Previous Adjusted Close | $8.36 |
| Adjusted High | $8.36 |
| Adjusted Low | $8.36 |
Invest in FT Unit 8549 Mun Advantage Closed End & ETF Ptf Ser 58 Monthly Cash (FZRBPX)
Historical Stock Data for FT Unit 8549 Mun Advantage Closed End & ETF Ptf Ser 58 Monthly Cash (FZRBPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-03-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-03-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-03-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-03-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-03-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-02-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-02-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-02-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-02-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-02-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-02-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-02-17 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-02-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-02-15 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-02-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-02-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-02-10 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2022-02-09 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-02-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-02-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-02-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-02-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2022-02-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-01-31 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2022-01-28 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-01-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-26 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2022-01-25 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2022-01-24 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2022-01-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2022-01-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-01-19 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-01-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-01-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-01-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-01-12 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-01-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-01-10 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-01-07 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-01-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2022-01-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-01-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2022-01-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-12-31 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-12-30 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-12-29 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2021-12-28 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-12-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-12-23 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-12-22 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-12-21 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2021-12-20 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2021-12-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-12-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-12-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-12-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-12-13 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-12-10 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-12-09 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-12-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-12-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-12-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2021-12-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-12-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-12-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-11-30 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-11-29 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-11-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-11-24 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-11-23 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-11-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-11-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-11-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-11-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-11-16 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-11-15 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2021-11-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-11-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-11-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-11-09 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-11-08 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-11-05 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2021-11-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-11-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-11-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2021-11-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-10-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-10-28 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-10-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-10-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-10-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-10-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-10-21 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2021-10-20 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-10-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-10-18 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2021-10-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2021-10-14 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2021-10-13 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-10-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2021-10-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-10-08 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2021-10-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-10-06 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-10-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-10-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2021-10-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-09-30 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2021-09-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2021-09-28 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2021-09-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-09-24 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2021-09-23 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-09-22 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-09-21 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-09-20 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2021-09-17 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2021-09-16 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2021-09-15 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2021-09-14 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-09-13 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2021-09-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-09-09 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2021-09-08 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2021-09-07 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2021-09-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2021-09-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2021-09-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-08-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-08-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-08-27 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2021-08-26 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-08-25 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2021-08-24 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-08-23 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-08-20 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-08-19 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-08-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-08-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-08-16 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2021-08-13 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-08-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-08-11 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-08-10 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-08-09 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-08-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2021-08-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-08-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-08-03 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2021-08-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2021-07-30 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-07-29 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-07-28 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-07-27 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-07-26 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2021-07-23 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2021-07-22 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-07-21 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2021-07-20 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2021-07-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-07-16 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-07-15 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2021-07-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-07-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-07-09 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2021-07-08 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2021-07-07 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2021-07-06 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2021-07-02 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-07-01 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-06-30 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-06-29 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-06-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-06-25 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-24 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2021-06-22 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-21 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2021-06-18 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-06-16 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-06-14 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-06-10 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-08 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2021-06-07 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-04 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2021-06-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2021-06-01 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-05-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-05-27 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-05-26 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-05-25 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |