First Trust Enhanced Short Maturity ETF (FTSM)

FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	59.91	59.94	59.91	59.94	59.94	0.03%	1,108,586
Mar 6, 2026	59.92	59.94	59.91	59.92	59.92	0.02%	1,045,808
Mar 5, 2026	59.91	59.91	59.89	59.91	59.91	-	807,011
Mar 4, 2026	59.93	59.93	59.91	59.91	59.91	-	988,260
Mar 3, 2026	59.88	59.91	59.88	59.91	59.91	0.02%	1,347,189
Mar 2, 2026	59.92	59.92	59.90	59.90	59.90	-0.07%	739,241
Feb 27, 2026	59.92	59.94	59.92	59.94	59.94	-0.23%	770,842
Feb 26, 2026	60.08	60.09	60.08	60.08	59.89	-	1,891,380
Feb 25, 2026	60.07	60.09	60.07	60.08	59.89	-	570,156
Feb 24, 2026	60.07	60.08	60.06	60.08	59.89	0.02%	585,785
Feb 23, 2026	60.06	60.08	60.06	60.07	59.88	0.01%	538,984
Feb 20, 2026	60.05	60.07	60.05	60.07	59.87	0.04%	691,750
Feb 19, 2026	60.03	60.04	60.03	60.04	59.85	0.02%	849,875
Feb 18, 2026	60.05	60.05	60.03	60.03	59.84	-0.02%	782,217
Feb 17, 2026	60.03	60.06	60.03	60.04	59.85	0.02%	2,009,825
Feb 13, 2026	60.02	60.04	60.02	60.03	59.84	0.07%	972,594
Feb 12, 2026	60.01	60.01	59.99	59.99	59.80	0.02%	1,904,340
Feb 11, 2026	59.98	60.00	59.98	59.98	59.79	-0.02%	2,163,598
Feb 10, 2026	60.00	60.01	59.99	59.99	59.80	-	686,621
Feb 9, 2026	59.99	60.00	59.98	59.99	59.80	-	1,624,795
Feb 6, 2026	59.99	60.00	59.99	59.99	59.80	-	1,555,969
Feb 5, 2026	59.96	59.99	59.95	59.99	59.80	0.08%	1,000,139
Feb 4, 2026	59.95	59.95	59.94	59.94	59.75	-	547,537
Feb 3, 2026	59.95	59.95	59.94	59.94	59.75	-0.02%	968,643
Feb 2, 2026	59.93	59.96	59.93	59.95	59.76	0.03%	1,333,433
Jan 30, 2026	59.93	59.94	59.93	59.93	59.74	-0.32%	747,772
Jan 29, 2026	60.11	60.12	60.10	60.12	59.72	0.03%	523,783
Jan 28, 2026	60.10	60.11	60.09	60.10	59.70	-	865,022
Jan 27, 2026	60.08	60.10	60.08	60.10	59.70	0.02%	1,178,264
Jan 26, 2026	60.09	60.09	60.08	60.09	59.69	0.01%	502,934
Jan 23, 2026	60.06	60.08	60.06	60.08	59.68	0.05%	702,276
Jan 22, 2026	60.05	60.05	60.04	60.05	59.65	0.02%	550,620
Jan 21, 2026	60.05	60.05	60.03	60.04	59.65	0.02%	699,139
Jan 20, 2026	60.02	60.03	60.01	60.03	59.63	0.02%	1,010,497
Jan 16, 2026	60.02	60.03	60.01	60.01	59.62	0.02%	756,505
Jan 15, 2026	60.01	60.02	60.00	60.00	59.61	-0.02%	760,491
Jan 14, 2026	60.00	60.02	60.00	60.02	59.62	0.04%	792,497
Jan 13, 2026	60.00	60.00	59.99	59.99	59.60	0.02%	1,268,737
Jan 12, 2026	59.98	59.98	59.97	59.98	59.59	-	475,399
Jan 9, 2026	59.97	59.99	59.97	59.98	59.59	0.03%	759,170
Jan 8, 2026	59.96	59.97	59.96	59.96	59.57	-0.02%	416,471
Jan 7, 2026	59.97	59.98	59.96	59.97	59.58	0.03%	735,100
Jan 6, 2026	59.96	59.96	59.95	59.95	59.56	-0.02%	1,565,569
Jan 5, 2026	59.97	59.97	59.95	59.96	59.57	0.02%	1,730,863
Jan 2, 2026	59.94	59.95	59.94	59.95	59.56	0.03%	2,323,851
Dec 31, 2025	59.93	59.93	59.91	59.93	59.54	0.03%	732,600
Dec 30, 2025	59.90	59.92	59.90	59.92	59.52	0.02%	666,751
Dec 29, 2025	59.90	59.91	59.90	59.91	59.51	-0.32%	551,378
Dec 26, 2025	60.10	60.10	60.09	60.10	59.51	0.07%	856,804
Dec 24, 2025	60.05	60.07	60.05	60.06	59.47	0.02%	706,228

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.