First Trust Enhanced Short Maturity ETF (FTSM)
NASDAQ: FTSM · Real-Time Price · USD
60.10
+0.01 (0.02%)
Sep 29, 2025, 9:35 AM EDT - Market open

FTSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202560.1060.1060.0860.0960.090.04%490,677
Sep 25, 202560.0860.0860.0660.0760.07-0.02%438,466
Sep 24, 202560.0960.1060.0860.0860.08-0.02%512,781
Sep 23, 202560.0860.0960.0860.0960.090.01%717,069
Sep 22, 202560.0860.1060.0860.0960.090.01%575,728
Sep 19, 202560.1060.1060.0860.0860.080.03%607,723
Sep 18, 202560.0760.0760.0560.0660.06-443,586
Sep 17, 202560.0660.0860.0560.0660.06-0.01%543,408
Sep 16, 202560.0660.0760.0560.0760.070.02%465,044
Sep 15, 202560.0460.0660.0460.0560.050.02%776,451
Sep 12, 202560.0460.0560.0360.0460.040.02%685,712
Sep 11, 202560.0260.0360.0160.0360.030.02%639,249
Sep 10, 202560.0160.0260.0160.0160.010.01%706,352
Sep 9, 202560.0260.0260.0060.0160.01-0.02%605,503
Sep 8, 202560.0160.0260.0060.0260.020.03%359,003
Sep 5, 202560.0160.0159.9960.0060.000.08%601,825
Sep 4, 202559.9559.9659.9359.9559.950.04%609,539
Sep 3, 202559.9259.9359.9059.9359.930.04%611,625
Sep 2, 202559.8959.9459.8859.9059.90-0.02%696,531
Aug 29, 202559.9059.9159.9059.9159.91-0.32%592,052
Aug 28, 202560.0960.1060.0860.1059.880.02%573,763
Aug 27, 202560.0960.1060.0860.0959.870.03%448,296
Aug 26, 202560.0960.0960.0760.0759.85-1,036,948
Aug 25, 202560.0660.0760.0560.0759.850.02%736,570
Aug 22, 202560.0360.0760.0360.0659.840.08%615,644
Aug 21, 202560.0160.0360.0160.0159.79-0.03%435,920
Aug 20, 202560.0360.0360.0160.0359.810.03%506,179
Aug 19, 202560.0060.0260.0060.0159.790.03%382,031
Aug 18, 202559.9960.0159.9960.0059.780.01%525,401
Aug 15, 202560.0160.0359.9959.9959.770.01%683,440
Aug 14, 202559.9859.9959.9859.9959.77-0.03%398,419
Aug 13, 202559.9960.0059.9860.0059.780.06%500,859
Aug 12, 202559.9559.9759.9559.9759.750.03%315,201
Aug 11, 202559.9459.9559.9459.9559.730.02%749,611
Aug 8, 202559.9559.9559.9459.9459.720.03%568,165
Aug 7, 202559.9459.9459.9259.9259.70-0.02%493,440
Aug 6, 202559.9259.9359.9259.9359.71-1,021,549
Aug 5, 202559.9159.9359.9159.9359.710.03%558,321
Aug 4, 202559.9259.9359.9059.9259.700.01%1,021,275
Aug 1, 202559.8859.9159.8759.9159.690.18%999,528
Jul 31, 202559.8259.8259.8059.8159.59-0.37%816,662
Jul 30, 202560.0260.0560.0260.0359.59-0.02%457,469
Jul 29, 202560.0260.0460.0260.0459.600.02%428,731
Jul 28, 202560.0460.0460.0160.0259.58-491,650
Jul 25, 202560.0360.0360.0160.0259.580.04%408,592
Jul 24, 202560.0060.0059.9860.0059.56-0.01%397,307
Jul 23, 202560.0060.0159.9960.0059.56-432,915
Jul 22, 202559.9960.0159.9960.0059.560.02%322,613
Jul 21, 202560.0060.0159.9859.9959.550.03%503,306
Jul 18, 202559.9759.9859.9759.9859.540.05%472,151