First Trust Enhanced Short Maturity ETF (FTSM)

FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	60.03	60.06	60.03	60.04	-	0.02%	1,979,095
Feb 13, 2026	60.02	60.04	60.02	60.03	60.03	0.07%	972,594
Feb 12, 2026	60.01	60.01	59.99	59.99	59.99	0.02%	1,885,240
Feb 11, 2026	59.98	60.00	59.98	59.98	59.98	-0.02%	2,162,998
Feb 10, 2026	60.00	60.01	59.99	59.99	59.99	-	686,621
Feb 9, 2026	59.99	60.00	59.98	59.99	59.99	-	1,624,795
Feb 6, 2026	59.99	60.00	59.99	59.99	59.99	-	1,555,969
Feb 5, 2026	59.96	59.99	59.95	59.99	59.99	0.08%	1,000,139
Feb 4, 2026	59.95	59.95	59.94	59.94	59.94	-	547,425
Feb 3, 2026	59.95	59.95	59.94	59.94	59.94	-0.02%	968,642
Feb 2, 2026	59.93	59.96	59.93	59.95	59.95	0.03%	1,333,433
Jan 30, 2026	59.93	59.94	59.93	59.93	59.93	-0.32%	747,772
Jan 29, 2026	60.11	60.12	60.10	60.12	59.92	0.03%	523,783
Jan 28, 2026	60.10	60.11	60.09	60.10	59.90	-	865,022
Jan 27, 2026	60.08	60.10	60.08	60.10	59.90	0.02%	1,178,264
Jan 26, 2026	60.09	60.09	60.08	60.09	59.88	0.01%	502,934
Jan 23, 2026	60.06	60.08	60.06	60.08	59.88	0.05%	702,276
Jan 22, 2026	60.05	60.05	60.04	60.05	59.85	0.02%	550,620
Jan 21, 2026	60.05	60.05	60.03	60.04	59.84	0.02%	699,139
Jan 20, 2026	60.02	60.03	60.01	60.03	59.82	0.02%	1,010,497
Jan 16, 2026	60.02	60.03	60.01	60.01	59.81	0.02%	756,505
Jan 15, 2026	60.01	60.02	60.00	60.00	59.80	-0.02%	760,491
Jan 14, 2026	60.00	60.02	60.00	60.02	59.81	0.04%	792,497
Jan 13, 2026	60.00	60.00	59.99	59.99	59.79	0.02%	1,268,737
Jan 12, 2026	59.98	59.98	59.97	59.98	59.78	-	475,399
Jan 9, 2026	59.97	59.99	59.97	59.98	59.78	0.03%	759,170
Jan 8, 2026	59.96	59.97	59.96	59.96	59.76	-0.02%	416,471
Jan 7, 2026	59.97	59.98	59.96	59.97	59.77	0.03%	735,100
Jan 6, 2026	59.96	59.96	59.95	59.95	59.75	-0.02%	1,565,569
Jan 5, 2026	59.97	59.97	59.95	59.96	59.76	0.02%	1,730,863
Jan 2, 2026	59.94	59.95	59.94	59.95	59.75	0.03%	2,323,851
Dec 31, 2025	59.93	59.93	59.91	59.93	59.73	0.03%	732,600
Dec 30, 2025	59.90	59.92	59.90	59.92	59.71	0.02%	666,751
Dec 29, 2025	59.90	59.91	59.90	59.91	59.70	-0.32%	551,378
Dec 26, 2025	60.10	60.10	60.09	60.10	59.70	0.07%	856,804
Dec 24, 2025	60.05	60.07	60.05	60.06	59.66	0.02%	706,228
Dec 23, 2025	60.03	60.05	60.03	60.05	59.65	-	2,212,784
Dec 22, 2025	60.05	60.05	60.04	60.05	59.65	-	1,007,169
Dec 19, 2025	60.05	60.06	60.04	60.05	59.65	0.02%	972,581
Dec 18, 2025	60.05	60.05	60.03	60.04	59.64	0.05%	1,202,659
Dec 17, 2025	60.02	60.02	60.01	60.01	59.61	-	772,131
Dec 16, 2025	60.00	60.01	60.00	60.01	59.61	0.02%	647,000
Dec 15, 2025	60.00	60.01	59.99	60.00	59.60	0.02%	848,553
Dec 12, 2025	60.00	60.00	59.98	59.99	59.59	0.02%	2,142,269
Dec 11, 2025	59.97	59.98	59.97	59.98	59.58	0.03%	835,154
Dec 10, 2025	59.93	59.97	59.93	59.96	59.56	0.03%	589,629
Dec 9, 2025	59.93	59.94	59.93	59.94	59.54	0.02%	738,836
Dec 8, 2025	59.94	59.94	59.92	59.93	59.53	-0.01%	1,082,016
Dec 5, 2025	59.92	59.94	59.92	59.94	59.53	0.03%	613,527
Dec 4, 2025	59.91	59.93	59.91	59.92	59.52	-0.02%	771,991

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.