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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202559.9359.9459.9159.9359.930.03%769,425
Jul 15, 202559.9459.9459.9059.9159.910.01%515,246
Jul 14, 202559.9159.9159.8959.9159.910.01%1,784,019
Jul 11, 202559.9059.9259.9059.9059.900.02%787,434
Jul 10, 202559.9059.9059.8959.8959.890.02%435,330
Jul 9, 202559.8959.9059.8859.8859.88-662,798
Jul 8, 202559.8859.8859.8759.8859.880.03%564,621
Jul 7, 202559.9059.9059.8659.8659.86-0.03%803,632
Jul 3, 202559.8859.8859.8659.8859.880.03%740,540
Jul 2, 202559.8959.8959.8659.8659.86-600,584
Jul 1, 202559.8659.8859.8659.8659.86-0.02%1,022,889
Jun 30, 202559.8659.8759.8659.8759.87-0.33%921,810
Jun 27, 202560.0460.0760.0460.0759.860.05%681,507
Jun 26, 202560.0360.0560.0360.0459.830.05%2,028,168
Jun 25, 202560.0160.0260.0060.0159.80-0.02%946,830
Jun 24, 202559.9960.0259.9960.0259.810.05%709,387
Jun 23, 202559.9760.0059.9759.9959.780.07%1,370,929
Jun 20, 202559.9459.9659.9459.9559.740.02%1,407,825
Jun 18, 202559.9359.9559.9359.9459.730.05%692,692
Jun 17, 202559.9359.9359.9159.9159.70-0.01%461,385
Jun 16, 202559.9059.9259.9059.9259.700.03%503,343
Jun 13, 202559.9059.9159.8959.9059.690.01%929,734
Jun 12, 202559.8959.9159.8959.9059.680.04%1,363,258
Jun 11, 202559.8759.8959.8759.8759.660.02%554,611
Jun 10, 202559.8759.8759.8559.8659.650.03%452,137
Jun 9, 202559.8359.8559.8359.8559.630.03%764,517
Jun 6, 202559.8459.8459.8259.8359.62-0.02%639,245
Jun 5, 202559.9159.9159.8459.8459.63-0.02%497,148
Jun 4, 202559.8359.8659.8359.8559.640.06%795,228
Jun 3, 202559.8459.8459.8159.8259.60-0.01%1,182,763
Jun 2, 202559.8359.8359.8159.8259.610.03%548,400
May 30, 202559.7959.8459.7959.8059.59-0.35%568,509
May 29, 202559.9860.0159.9860.0159.570.05%494,944
May 28, 202560.0260.0259.9859.9859.54-0.03%493,271
May 27, 202559.9760.0059.9760.0059.560.05%423,331
May 23, 202559.9859.9959.9759.9759.530.02%457,280
May 22, 202559.9459.9659.9259.9659.520.05%835,885
May 21, 202559.9659.9659.9259.9359.49-0.03%534,628
May 20, 202559.9259.9559.9259.9559.510.03%669,123
May 19, 202559.9059.9359.9059.9359.490.03%647,206
May 16, 202559.9259.9359.9059.9159.470.02%1,105,363
May 15, 202559.8559.9059.8459.9059.460.08%637,302
May 14, 202559.8659.8759.8559.8559.41-888,099
May 13, 202559.8559.8759.8559.8559.41-770,993
May 12, 202559.8559.8659.8459.8559.41-0.03%694,859
May 9, 202559.8859.8959.8559.8759.430.05%2,017,646
May 8, 202559.8659.8759.8459.8459.40-0.05%513,521
May 7, 202559.8759.8859.8559.8759.430.02%547,229
May 6, 202559.8559.8659.8359.8659.420.05%544,065
May 5, 202559.8359.8459.8259.8359.39-565,826