First Trust Enhanced Short Maturity ETF (FTSM)
NASDAQ: FTSM · Real-Time Price · USD
59.93
+0.02 (0.03%)
Jul 16, 2025, 4:00 PM - Market closed
FTSM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 59.93 | 59.94 | 59.91 | 59.93 | 59.93 | 0.03% | 769,425 |
Jul 15, 2025 | 59.94 | 59.94 | 59.90 | 59.91 | 59.91 | 0.01% | 515,246 |
Jul 14, 2025 | 59.91 | 59.91 | 59.89 | 59.91 | 59.91 | 0.01% | 1,784,019 |
Jul 11, 2025 | 59.90 | 59.92 | 59.90 | 59.90 | 59.90 | 0.02% | 787,434 |
Jul 10, 2025 | 59.90 | 59.90 | 59.89 | 59.89 | 59.89 | 0.02% | 435,330 |
Jul 9, 2025 | 59.89 | 59.90 | 59.88 | 59.88 | 59.88 | - | 662,798 |
Jul 8, 2025 | 59.88 | 59.88 | 59.87 | 59.88 | 59.88 | 0.03% | 564,621 |
Jul 7, 2025 | 59.90 | 59.90 | 59.86 | 59.86 | 59.86 | -0.03% | 803,632 |
Jul 3, 2025 | 59.88 | 59.88 | 59.86 | 59.88 | 59.88 | 0.03% | 740,540 |
Jul 2, 2025 | 59.89 | 59.89 | 59.86 | 59.86 | 59.86 | - | 600,584 |
Jul 1, 2025 | 59.86 | 59.88 | 59.86 | 59.86 | 59.86 | -0.02% | 1,022,889 |
Jun 30, 2025 | 59.86 | 59.87 | 59.86 | 59.87 | 59.87 | -0.33% | 921,810 |
Jun 27, 2025 | 60.04 | 60.07 | 60.04 | 60.07 | 59.86 | 0.05% | 681,507 |
Jun 26, 2025 | 60.03 | 60.05 | 60.03 | 60.04 | 59.83 | 0.05% | 2,028,168 |
Jun 25, 2025 | 60.01 | 60.02 | 60.00 | 60.01 | 59.80 | -0.02% | 946,830 |
Jun 24, 2025 | 59.99 | 60.02 | 59.99 | 60.02 | 59.81 | 0.05% | 709,387 |
Jun 23, 2025 | 59.97 | 60.00 | 59.97 | 59.99 | 59.78 | 0.07% | 1,370,929 |
Jun 20, 2025 | 59.94 | 59.96 | 59.94 | 59.95 | 59.74 | 0.02% | 1,407,825 |
Jun 18, 2025 | 59.93 | 59.95 | 59.93 | 59.94 | 59.73 | 0.05% | 692,692 |
Jun 17, 2025 | 59.93 | 59.93 | 59.91 | 59.91 | 59.70 | -0.01% | 461,385 |
Jun 16, 2025 | 59.90 | 59.92 | 59.90 | 59.92 | 59.70 | 0.03% | 503,343 |
Jun 13, 2025 | 59.90 | 59.91 | 59.89 | 59.90 | 59.69 | 0.01% | 929,734 |
Jun 12, 2025 | 59.89 | 59.91 | 59.89 | 59.90 | 59.68 | 0.04% | 1,363,258 |
Jun 11, 2025 | 59.87 | 59.89 | 59.87 | 59.87 | 59.66 | 0.02% | 554,611 |
Jun 10, 2025 | 59.87 | 59.87 | 59.85 | 59.86 | 59.65 | 0.03% | 452,137 |
Jun 9, 2025 | 59.83 | 59.85 | 59.83 | 59.85 | 59.63 | 0.03% | 764,517 |
Jun 6, 2025 | 59.84 | 59.84 | 59.82 | 59.83 | 59.62 | -0.02% | 639,245 |
Jun 5, 2025 | 59.91 | 59.91 | 59.84 | 59.84 | 59.63 | -0.02% | 497,148 |
Jun 4, 2025 | 59.83 | 59.86 | 59.83 | 59.85 | 59.64 | 0.06% | 795,228 |
Jun 3, 2025 | 59.84 | 59.84 | 59.81 | 59.82 | 59.60 | -0.01% | 1,182,763 |
Jun 2, 2025 | 59.83 | 59.83 | 59.81 | 59.82 | 59.61 | 0.03% | 548,400 |
May 30, 2025 | 59.79 | 59.84 | 59.79 | 59.80 | 59.59 | -0.35% | 568,509 |
May 29, 2025 | 59.98 | 60.01 | 59.98 | 60.01 | 59.57 | 0.05% | 494,944 |
May 28, 2025 | 60.02 | 60.02 | 59.98 | 59.98 | 59.54 | -0.03% | 493,271 |
May 27, 2025 | 59.97 | 60.00 | 59.97 | 60.00 | 59.56 | 0.05% | 423,331 |
May 23, 2025 | 59.98 | 59.99 | 59.97 | 59.97 | 59.53 | 0.02% | 457,280 |
May 22, 2025 | 59.94 | 59.96 | 59.92 | 59.96 | 59.52 | 0.05% | 835,885 |
May 21, 2025 | 59.96 | 59.96 | 59.92 | 59.93 | 59.49 | -0.03% | 534,628 |
May 20, 2025 | 59.92 | 59.95 | 59.92 | 59.95 | 59.51 | 0.03% | 669,123 |
May 19, 2025 | 59.90 | 59.93 | 59.90 | 59.93 | 59.49 | 0.03% | 647,206 |
May 16, 2025 | 59.92 | 59.93 | 59.90 | 59.91 | 59.47 | 0.02% | 1,105,363 |
May 15, 2025 | 59.85 | 59.90 | 59.84 | 59.90 | 59.46 | 0.08% | 637,302 |
May 14, 2025 | 59.86 | 59.87 | 59.85 | 59.85 | 59.41 | - | 888,099 |
May 13, 2025 | 59.85 | 59.87 | 59.85 | 59.85 | 59.41 | - | 770,993 |
May 12, 2025 | 59.85 | 59.86 | 59.84 | 59.85 | 59.41 | -0.03% | 694,859 |
May 9, 2025 | 59.88 | 59.89 | 59.85 | 59.87 | 59.43 | 0.05% | 2,017,646 |
May 8, 2025 | 59.86 | 59.87 | 59.84 | 59.84 | 59.40 | -0.05% | 513,521 |
May 7, 2025 | 59.87 | 59.88 | 59.85 | 59.87 | 59.43 | 0.02% | 547,229 |
May 6, 2025 | 59.85 | 59.86 | 59.83 | 59.86 | 59.42 | 0.05% | 544,065 |
May 5, 2025 | 59.83 | 59.84 | 59.82 | 59.83 | 59.39 | - | 565,826 |