First Trust Enhanced Short Maturity ETF (FTSM)
NASDAQ: FTSM · Real-Time Price · USD
60.06
0.00 (0.00%)
At close: Nov 24, 2025, 4:00 PM EST
60.10
+0.04 (0.06%)
After-hours: Nov 24, 2025, 5:41 PM EST
FTSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 60.05 | 60.07 | 60.05 | 60.06 | 60.06 | 0.01% | 807,015 |
| Nov 21, 2025 | 60.05 | 60.06 | 60.05 | 60.06 | 60.06 | 0.02% | 1,111,309 |
| Nov 20, 2025 | 60.02 | 60.04 | 60.02 | 60.04 | 60.04 | 0.04% | 968,699 |
| Nov 19, 2025 | 60.00 | 60.03 | 60.00 | 60.02 | 60.02 | 0.03% | 483,507 |
| Nov 18, 2025 | 60.00 | 60.01 | 60.00 | 60.00 | 60.00 | - | 1,436,178 |
| Nov 17, 2025 | 59.98 | 60.00 | 59.98 | 60.00 | 60.00 | 0.03% | 677,227 |
| Nov 14, 2025 | 59.98 | 59.99 | 59.98 | 59.98 | 59.98 | 0.03% | 859,920 |
| Nov 13, 2025 | 59.96 | 59.98 | 59.96 | 59.96 | 59.96 | -0.03% | 496,550 |
| Nov 12, 2025 | 59.99 | 59.99 | 59.97 | 59.98 | 59.98 | -0.01% | 875,795 |
| Nov 11, 2025 | 59.96 | 59.98 | 59.96 | 59.98 | 59.98 | 0.03% | 344,370 |
| Nov 10, 2025 | 59.95 | 59.97 | 59.95 | 59.96 | 59.96 | 0.01% | 687,669 |
| Nov 7, 2025 | 59.95 | 59.96 | 59.94 | 59.96 | 59.96 | 0.03% | 558,955 |
| Nov 6, 2025 | 59.91 | 59.95 | 59.91 | 59.94 | 59.94 | 0.03% | 998,346 |
| Nov 5, 2025 | 59.93 | 59.93 | 59.91 | 59.92 | 59.92 | - | 1,000,243 |
| Nov 4, 2025 | 59.92 | 59.93 | 59.90 | 59.92 | 59.92 | 0.02% | 840,944 |
| Nov 3, 2025 | 59.90 | 59.91 | 59.89 | 59.91 | 59.91 | - | 799,811 |
| Oct 31, 2025 | 59.90 | 59.91 | 59.89 | 59.91 | 59.91 | -0.29% | 575,651 |
| Oct 30, 2025 | 60.10 | 60.10 | 60.08 | 60.09 | 59.88 | -0.04% | 659,676 |
| Oct 29, 2025 | 60.12 | 60.14 | 60.10 | 60.11 | 59.90 | -0.03% | 508,347 |
| Oct 28, 2025 | 60.11 | 60.13 | 60.11 | 60.13 | 59.92 | 0.02% | 498,083 |
| Oct 27, 2025 | 60.11 | 60.12 | 60.11 | 60.12 | 59.91 | 0.01% | 575,382 |
| Oct 24, 2025 | 60.11 | 60.12 | 60.11 | 60.12 | 59.90 | 0.04% | 429,685 |
| Oct 23, 2025 | 60.09 | 60.10 | 60.08 | 60.09 | 59.88 | -0.02% | 488,896 |
| Oct 22, 2025 | 60.08 | 60.10 | 60.08 | 60.10 | 59.89 | 0.03% | 469,706 |
| Oct 21, 2025 | 60.09 | 60.10 | 60.08 | 60.08 | 59.87 | 0.02% | 546,465 |
| Oct 20, 2025 | 60.09 | 60.09 | 60.06 | 60.07 | 59.86 | - | 346,466 |
| Oct 17, 2025 | 60.09 | 60.09 | 60.07 | 60.07 | 59.86 | 0.01% | 597,142 |
| Oct 16, 2025 | 60.03 | 60.07 | 60.03 | 60.07 | 59.86 | 0.06% | 674,610 |
| Oct 15, 2025 | 60.03 | 60.04 | 60.03 | 60.03 | 59.82 | 0.02% | 424,463 |
| Oct 14, 2025 | 60.02 | 60.05 | 60.01 | 60.02 | 59.81 | - | 709,785 |
| Oct 13, 2025 | 60.00 | 60.04 | 59.84 | 60.02 | 59.81 | 0.02% | 423,225 |
| Oct 10, 2025 | 59.99 | 60.02 | 59.99 | 60.01 | 59.80 | 0.07% | 727,402 |
| Oct 9, 2025 | 59.96 | 59.98 | 59.96 | 59.97 | 59.76 | -0.01% | 579,072 |
| Oct 8, 2025 | 59.96 | 59.98 | 59.96 | 59.97 | 59.76 | 0.02% | 547,242 |
| Oct 7, 2025 | 59.97 | 59.97 | 59.95 | 59.96 | 59.75 | - | 726,452 |
| Oct 6, 2025 | 59.96 | 59.97 | 59.96 | 59.96 | 59.75 | -0.02% | 489,210 |
| Oct 3, 2025 | 59.97 | 59.97 | 59.96 | 59.97 | 59.76 | 0.05% | 557,842 |
| Oct 2, 2025 | 59.93 | 59.95 | 59.93 | 59.94 | 59.73 | 0.02% | 815,530 |
| Oct 1, 2025 | 59.93 | 59.94 | 59.93 | 59.93 | 59.72 | 0.03% | 851,647 |
| Sep 30, 2025 | 59.91 | 59.92 | 59.90 | 59.91 | 59.70 | -0.33% | 881,068 |
| Sep 29, 2025 | 60.09 | 60.11 | 60.09 | 60.11 | 59.69 | 0.03% | 617,618 |
| Sep 26, 2025 | 60.10 | 60.10 | 60.08 | 60.09 | 59.67 | 0.04% | 490,677 |
| Sep 25, 2025 | 60.08 | 60.08 | 60.06 | 60.07 | 59.64 | -0.02% | 438,466 |
| Sep 24, 2025 | 60.09 | 60.10 | 60.08 | 60.08 | 59.66 | -0.02% | 512,781 |
| Sep 23, 2025 | 60.08 | 60.09 | 60.08 | 60.09 | 59.67 | 0.01% | 717,069 |
| Sep 22, 2025 | 60.08 | 60.10 | 60.08 | 60.09 | 59.66 | 0.01% | 575,728 |
| Sep 19, 2025 | 60.10 | 60.10 | 60.08 | 60.08 | 59.66 | 0.03% | 607,723 |
| Sep 18, 2025 | 60.07 | 60.07 | 60.05 | 60.06 | 59.64 | - | 443,586 |
| Sep 17, 2025 | 60.06 | 60.08 | 60.05 | 60.06 | 59.64 | -0.01% | 543,408 |
| Sep 16, 2025 | 60.06 | 60.07 | 60.05 | 60.07 | 59.64 | 0.02% | 465,044 |