First Trust Enhanced Short Maturity ETF (FTSM)

FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.92	59.94	59.92	59.94	59.94	0.07%	1,124,117
Jun 25, 2026	59.90	59.91	59.89	59.90	59.90	0.01%	812,790
Jun 24, 2026	59.90	59.91	59.88	59.89	59.89	0.03%	775,588
Jun 23, 2026	59.85	59.89	59.85	59.88	59.88	0.02%	751,887
Jun 22, 2026	59.85	59.88	59.83	59.87	59.87	-0.01%	492,430
Jun 18, 2026	59.88	59.89	59.85	59.87	59.87	0.05%	700,358
Jun 17, 2026	59.87	59.91	59.82	59.84	59.84	-0.06%	653,077
Jun 16, 2026	59.87	59.92	59.86	59.88	59.87	0.01%	570,162
Jun 15, 2026	59.98	59.98	59.86	59.87	59.87	0.04%	977,929
Jun 12, 2026	59.84	59.88	59.84	59.85	59.85	-0.01%	713,387
Jun 11, 2026	59.80	59.85	59.80	59.85	59.85	0.07%	681,400
Jun 10, 2026	59.80	59.84	59.80	59.81	59.81	-0.01%	480,472
Jun 9, 2026	59.80	59.82	59.79	59.82	59.82	0.03%	744,362
Jun 8, 2026	59.78	59.81	59.78	59.80	59.80	0.01%	1,066,312
Jun 5, 2026	59.79	59.80	59.78	59.79	59.79	-0.02%	1,117,955
Jun 4, 2026	59.79	59.81	59.79	59.80	59.80	0.06%	397,866
Jun 3, 2026	59.80	59.80	59.77	59.77	59.77	-0.05%	545,727
Jun 2, 2026	59.80	59.80	59.78	59.80	59.80	0.03%	748,372
Jun 1, 2026	59.78	59.79	59.75	59.79	59.79	0.01%	1,208,822
May 29, 2026	59.79	59.80	59.76	59.78	59.78	0.05%	621,633
May 28, 2026	59.94	59.96	59.94	59.96	59.75	0.02%	476,172
May 27, 2026	59.93	59.96	59.93	59.95	59.74	0.02%	716,458
May 26, 2026	59.94	59.94	59.92	59.94	59.73	-0.01%	557,886
May 22, 2026	59.92	59.94	59.88	59.94	59.74	0.08%	568,585
May 21, 2026	59.89	59.91	59.88	59.89	59.69	-	457,695
May 20, 2026	59.88	59.90	59.86	59.89	59.69	0.04%	1,017,643
May 19, 2026	59.86	59.88	59.85	59.87	59.66	-0.02%	808,851
May 18, 2026	59.89	59.89	59.87	59.88	59.68	0.02%	1,011,855
May 15, 2026	59.84	59.87	59.84	59.87	59.67	-	1,219,617
May 14, 2026	59.87	59.88	59.86	59.87	59.67	0.02%	888,227
May 13, 2026	59.85	59.86	59.84	59.86	59.66	0.03%	542,170
May 12, 2026	59.84	59.85	59.83	59.85	59.64	-	540,633
May 11, 2026	59.85	59.85	59.84	59.85	59.64	-0.01%	449,156
May 8, 2026	59.85	59.85	59.84	59.85	59.65	0.06%	1,138,468
May 7, 2026	59.84	59.86	59.81	59.82	59.61	-0.04%	860,142
May 6, 2026	59.81	59.85	59.81	59.84	59.64	0.08%	935,702
May 5, 2026	59.80	59.81	59.79	59.79	59.59	0.02%	672,133
May 4, 2026	59.80	59.80	59.77	59.78	59.58	-0.02%	1,273,921
May 1, 2026	59.79	59.81	59.78	59.79	59.59	-0.02%	1,033,327
Apr 30, 2026	59.79	59.80	59.77	59.80	59.60	0.08%	541,314
Apr 29, 2026	59.97	59.97	59.95	59.96	59.55	-0.01%	924,765
Apr 28, 2026	59.97	59.98	59.96	59.96	59.55	-0.02%	429,006
Apr 27, 2026	59.96	59.99	59.96	59.97	59.56	-	394,480
Apr 24, 2026	59.96	59.98	59.95	59.97	59.56	0.05%	928,197
Apr 23, 2026	59.95	59.96	59.93	59.94	59.53	-	765,010
Apr 22, 2026	59.94	59.94	59.93	59.94	59.53	0.03%	790,700
Apr 21, 2026	59.92	59.94	59.92	59.92	59.51	-0.03%	494,833
Apr 20, 2026	59.95	59.95	59.93	59.94	59.53	0.03%	878,459
Apr 17, 2026	59.92	59.95	59.91	59.92	59.51	0.07%	1,457,301
Apr 16, 2026	59.92	59.92	59.88	59.88	59.48	-0.02%	1,357,259

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.