First Trust Enhanced Short Maturity ETF (FTSM)

FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	60.01	60.04	60.01	60.03	60.03	0.07%	800,642
Mar 27, 2025	59.98	60.00	59.98	59.99	59.99	0.01%	731,570
Mar 26, 2025	59.97	59.99	59.97	59.99	59.99	-0.01%	788,458
Mar 25, 2025	59.97	59.99	59.96	59.99	59.99	0.03%	349,848
Mar 24, 2025	59.99	59.99	59.96	59.97	59.97	-0.03%	1,038,713
Mar 21, 2025	59.97	60.00	59.97	59.99	59.99	0.02%	956,200
Mar 20, 2025	59.98	59.99	59.96	59.98	59.98	0.03%	575,198
Mar 19, 2025	59.92	59.96	59.91	59.96	59.96	0.06%	779,276
Mar 18, 2025	59.90	59.93	59.90	59.93	59.93	0.04%	811,205
Mar 17, 2025	59.92	59.92	59.90	59.90	59.90	-0.02%	481,212
Mar 14, 2025	59.90	59.93	59.90	59.91	59.91	-	867,928
Mar 13, 2025	59.90	59.91	59.88	59.91	59.91	0.03%	564,215
Mar 12, 2025	59.88	59.91	59.88	59.89	59.89	-0.03%	1,291,150
Mar 11, 2025	59.93	59.94	59.90	59.91	59.91	-	1,620,927
Mar 10, 2025	59.92	59.92	59.90	59.91	59.91	0.03%	1,937,966
Mar 7, 2025	59.90	59.92	59.88	59.89	59.89	0.02%	783,326
Mar 6, 2025	59.88	59.89	59.86	59.88	59.88	0.02%	657,010
Mar 5, 2025	59.88	59.89	59.87	59.87	59.87	-0.02%	881,039
Mar 4, 2025	59.88	59.90	59.86	59.88	59.88	0.03%	1,338,677
Mar 3, 2025	59.82	59.86	59.82	59.86	59.86	0.03%	1,105,745
Feb 28, 2025	59.85	59.86	59.82	59.84	59.84	-0.28%	889,334
Feb 27, 2025	60.02	60.02	59.99	60.01	59.81	-	605,063
Feb 26, 2025	59.98	60.01	59.98	60.01	59.81	0.03%	827,094
Feb 25, 2025	59.98	60.00	59.98	59.99	59.79	0.04%	1,085,035
Feb 24, 2025	59.94	59.97	59.94	59.97	59.76	0.01%	635,746
Feb 21, 2025	59.93	59.96	59.93	59.96	59.76	0.07%	548,160
Feb 20, 2025	59.92	59.92	59.91	59.92	59.72	0.03%	542,174
Feb 19, 2025	59.90	59.91	59.89	59.90	59.70	-	478,439
Feb 18, 2025	59.86	59.91	59.86	59.90	59.70	0.02%	659,639
Feb 14, 2025	59.87	59.90	59.87	59.89	59.69	0.07%	975,509
Feb 13, 2025	59.84	59.86	59.83	59.85	59.65	0.05%	689,999
Feb 12, 2025	59.81	59.83	59.81	59.82	59.62	-0.02%	526,771
Feb 11, 2025	59.84	59.84	59.82	59.83	59.63	0.02%	483,469
Feb 10, 2025	59.83	59.83	59.81	59.82	59.62	0.02%	475,223
Feb 7, 2025	59.84	59.84	59.81	59.81	59.61	-0.02%	873,905
Feb 6, 2025	59.81	59.83	59.81	59.82	59.62	-	1,167,926
Feb 5, 2025	59.82	59.83	59.80	59.82	59.62	0.07%	892,306
Feb 4, 2025	59.81	59.82	59.69	59.78	59.58	-0.02%	972,789
Feb 3, 2025	59.80	59.80	59.78	59.79	59.59	0.02%	746,030
Jan 31, 2025	59.79	59.80	59.78	59.78	59.58	-0.35%	588,575
Jan 30, 2025	59.98	60.00	59.98	59.99	59.56	0.02%	810,963
Jan 29, 2025	60.02	60.02	59.98	59.98	59.55	-0.02%	559,134
Jan 28, 2025	59.99	59.99	59.98	59.99	59.56	0.02%	456,745
Jan 27, 2025	59.97	59.99	59.97	59.98	59.55	0.05%	1,349,866
Jan 24, 2025	59.96	59.96	59.93	59.95	59.52	0.05%	575,064
Jan 23, 2025	59.89	59.94	59.89	59.92	59.49	0.02%	565,730
Jan 22, 2025	59.92	59.93	59.91	59.91	59.48	-	865,836
Jan 21, 2025	59.91	59.92	59.90	59.91	59.48	-	796,371
Jan 17, 2025	59.92	59.93	59.90	59.91	59.48	0.03%	449,567
Jan 16, 2025	59.87	59.90	59.87	59.89	59.46	0.03%	612,620

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.