First Trust Enhanced Short Maturity ETF (FTSM)
NASDAQ: FTSM · Real-Time Price · USD
59.86
+0.01 (0.03%)
At close: Jul 17, 2026, 4:00 PM EDT
59.85
0.00 (-0.01%)
After-hours: Jul 17, 2026, 5:19 PM EDT
FTSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 59.87 | 59.87 | 59.85 | 59.86 | 59.86 | 0.02% | 422,608 |
| Jul 16, 2026 | 59.84 | 59.85 | 59.82 | 59.85 | 59.84 | 0.04% | 834,956 |
| Jul 15, 2026 | 59.84 | 59.84 | 59.82 | 59.82 | 59.82 | 0.03% | 450,218 |
| Jul 14, 2026 | 59.80 | 59.82 | 59.79 | 59.81 | 59.81 | 0.04% | 650,562 |
| Jul 13, 2026 | 59.79 | 59.80 | 59.78 | 59.78 | 59.78 | -0.05% | 473,147 |
| Jul 10, 2026 | 59.81 | 59.82 | 59.79 | 59.81 | 59.81 | 0.03% | 525,656 |
| Jul 9, 2026 | 59.78 | 59.80 | 59.77 | 59.79 | 59.79 | 0.02% | 1,044,562 |
| Jul 8, 2026 | 59.76 | 59.78 | 59.76 | 59.78 | 59.78 | 0.02% | 1,122,154 |
| Jul 7, 2026 | 59.78 | 59.79 | 59.77 | 59.77 | 59.77 | -0.05% | 698,297 |
| Jul 6, 2026 | 59.78 | 59.80 | 59.77 | 59.80 | 59.80 | 0.04% | 453,602 |
| Jul 2, 2026 | 59.79 | 59.79 | 59.76 | 59.78 | 59.78 | 0.06% | 543,679 |
| Jul 1, 2026 | 59.73 | 59.76 | 59.72 | 59.74 | 59.74 | 0.02% | 1,097,966 |
| Jun 30, 2026 | 59.75 | 59.75 | 59.73 | 59.73 | 59.73 | - | 452,561 |
| Jun 29, 2026 | 59.93 | 59.95 | 59.93 | 59.94 | 59.73 | - | 506,318 |
| Jun 26, 2026 | 59.92 | 59.94 | 59.92 | 59.94 | 59.73 | 0.07% | 1,128,456 |
| Jun 25, 2026 | 59.90 | 59.91 | 59.89 | 59.90 | 59.69 | 0.01% | 812,790 |
| Jun 24, 2026 | 59.90 | 59.91 | 59.88 | 59.89 | 59.69 | 0.03% | 775,588 |
| Jun 23, 2026 | 59.85 | 59.89 | 59.85 | 59.88 | 59.67 | 0.02% | 751,887 |
| Jun 22, 2026 | 59.85 | 59.88 | 59.83 | 59.87 | 59.66 | -0.01% | 492,430 |
| Jun 18, 2026 | 59.88 | 59.89 | 59.85 | 59.87 | 59.67 | 0.05% | 700,358 |
| Jun 17, 2026 | 59.87 | 59.91 | 59.82 | 59.84 | 59.64 | -0.06% | 653,077 |
| Jun 16, 2026 | 59.87 | 59.92 | 59.86 | 59.88 | 59.67 | 0.01% | 570,162 |
| Jun 15, 2026 | 59.98 | 59.98 | 59.86 | 59.87 | 59.67 | 0.04% | 977,929 |
| Jun 12, 2026 | 59.84 | 59.88 | 59.84 | 59.85 | 59.64 | -0.01% | 713,387 |
| Jun 11, 2026 | 59.80 | 59.85 | 59.80 | 59.85 | 59.65 | 0.07% | 681,400 |
| Jun 10, 2026 | 59.80 | 59.84 | 59.80 | 59.81 | 59.61 | -0.01% | 480,472 |
| Jun 9, 2026 | 59.80 | 59.82 | 59.79 | 59.82 | 59.61 | 0.03% | 744,362 |
| Jun 8, 2026 | 59.78 | 59.81 | 59.78 | 59.80 | 59.59 | 0.01% | 1,066,312 |
| Jun 5, 2026 | 59.79 | 59.80 | 59.78 | 59.79 | 59.59 | -0.02% | 1,117,955 |
| Jun 4, 2026 | 59.79 | 59.81 | 59.79 | 59.80 | 59.60 | 0.06% | 397,866 |
| Jun 3, 2026 | 59.80 | 59.80 | 59.77 | 59.77 | 59.57 | -0.05% | 545,727 |
| Jun 2, 2026 | 59.80 | 59.80 | 59.78 | 59.80 | 59.60 | 0.03% | 748,372 |
| Jun 1, 2026 | 59.78 | 59.79 | 59.75 | 59.79 | 59.58 | 0.01% | 1,208,822 |
| May 29, 2026 | 59.79 | 59.80 | 59.76 | 59.78 | 59.58 | 0.05% | 621,633 |
| May 28, 2026 | 59.94 | 59.96 | 59.94 | 59.96 | 59.55 | 0.02% | 476,172 |
| May 27, 2026 | 59.93 | 59.96 | 59.93 | 59.95 | 59.54 | 0.02% | 716,458 |
| May 26, 2026 | 59.94 | 59.94 | 59.92 | 59.94 | 59.53 | -0.01% | 557,886 |
| May 22, 2026 | 59.92 | 59.94 | 59.88 | 59.94 | 59.53 | 0.08% | 568,585 |
| May 21, 2026 | 59.89 | 59.91 | 59.88 | 59.89 | 59.48 | - | 457,695 |
| May 20, 2026 | 59.88 | 59.90 | 59.86 | 59.89 | 59.48 | 0.04% | 1,017,643 |
| May 19, 2026 | 59.86 | 59.88 | 59.85 | 59.87 | 59.46 | -0.02% | 808,851 |
| May 18, 2026 | 59.89 | 59.89 | 59.87 | 59.88 | 59.47 | 0.02% | 1,011,855 |
| May 15, 2026 | 59.84 | 59.87 | 59.84 | 59.87 | 59.46 | - | 1,219,617 |
| May 14, 2026 | 59.87 | 59.88 | 59.86 | 59.87 | 59.46 | 0.02% | 888,227 |
| May 13, 2026 | 59.85 | 59.86 | 59.84 | 59.86 | 59.45 | 0.03% | 542,170 |
| May 12, 2026 | 59.84 | 59.85 | 59.83 | 59.85 | 59.44 | - | 540,633 |
| May 11, 2026 | 59.85 | 59.85 | 59.84 | 59.85 | 59.44 | -0.01% | 449,156 |
| May 8, 2026 | 59.85 | 59.85 | 59.84 | 59.85 | 59.44 | 0.06% | 1,138,468 |
| May 7, 2026 | 59.84 | 59.86 | 59.81 | 59.82 | 59.41 | -0.04% | 860,142 |
| May 6, 2026 | 59.81 | 59.85 | 59.81 | 59.84 | 59.43 | 0.08% | 935,702 |