First Trust Enhanced Short Maturity ETF (FTSM)

FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	59.96	59.98	59.95	59.97	59.97	0.05%	928,197
Apr 23, 2026	59.95	59.96	59.93	59.94	59.94	-	765,010
Apr 22, 2026	59.94	59.94	59.93	59.94	59.94	0.03%	788,702
Apr 21, 2026	59.92	59.94	59.92	59.92	59.92	-0.03%	490,956
Apr 20, 2026	59.95	59.95	59.93	59.94	59.94	0.03%	878,459
Apr 17, 2026	59.92	59.95	59.91	59.92	59.92	0.07%	1,457,301
Apr 16, 2026	59.92	59.92	59.88	59.88	59.88	-0.02%	1,357,259
Apr 15, 2026	59.91	59.91	59.88	59.89	59.89	-0.02%	1,309,770
Apr 14, 2026	59.87	59.90	59.86	59.90	59.90	0.05%	1,236,804
Apr 13, 2026	59.85	59.88	59.85	59.87	59.87	-	1,465,310
Apr 10, 2026	59.86	59.87	59.85	59.87	59.87	0.04%	1,035,203
Apr 9, 2026	59.83	59.87	59.83	59.85	59.85	0.01%	692,308
Apr 8, 2026	59.84	59.86	59.82	59.84	59.84	0.05%	1,111,271
Apr 7, 2026	59.80	59.82	59.80	59.81	59.81	-0.02%	1,066,281
Apr 6, 2026	59.81	59.82	59.80	59.82	59.82	0.03%	841,537
Apr 2, 2026	59.80	59.81	59.77	59.81	59.81	0.04%	805,997
Apr 1, 2026	59.76	59.79	59.76	59.78	59.78	-	1,064,911
Mar 31, 2026	59.76	59.78	59.75	59.78	59.78	-0.28%	1,609,333
Mar 30, 2026	59.93	59.95	59.93	59.95	59.74	0.07%	1,494,890
Mar 27, 2026	59.89	59.92	59.88	59.90	59.70	0.06%	1,013,486
Mar 26, 2026	59.90	59.92	59.87	59.87	59.66	-0.08%	906,980
Mar 25, 2026	59.91	59.92	59.90	59.92	59.71	0.03%	1,040,983
Mar 24, 2026	59.87	59.90	59.87	59.90	59.69	-0.03%	1,032,625
Mar 23, 2026	59.88	59.92	59.88	59.92	59.71	0.07%	1,432,251
Mar 20, 2026	59.89	59.89	59.87	59.88	59.67	-	573,695
Mar 19, 2026	59.85	59.88	59.85	59.88	59.67	-0.03%	1,267,633
Mar 18, 2026	59.89	59.91	59.88	59.90	59.69	-0.03%	1,113,791
Mar 17, 2026	59.88	59.91	59.88	59.91	59.70	0.03%	850,778
Mar 16, 2026	59.90	59.90	59.88	59.90	59.69	0.04%	1,110,465
Mar 13, 2026	59.90	59.90	59.87	59.87	59.66	-	1,009,546
Mar 12, 2026	59.91	59.91	59.86	59.87	59.66	-0.07%	793,804
Mar 11, 2026	59.93	59.93	59.91	59.91	59.70	-0.03%	911,663
Mar 10, 2026	59.93	59.94	59.92	59.93	59.72	-0.02%	981,642
Mar 9, 2026	59.91	59.94	59.91	59.94	59.73	0.03%	1,108,586
Mar 6, 2026	59.92	59.94	59.91	59.92	59.71	0.02%	1,046,050
Mar 5, 2026	59.91	59.91	59.89	59.91	59.70	-	807,611
Mar 4, 2026	59.93	59.93	59.91	59.91	59.70	-	988,288
Mar 3, 2026	59.88	59.91	59.88	59.91	59.70	0.02%	1,347,189
Mar 2, 2026	59.92	59.92	59.90	59.90	59.69	-0.07%	739,241
Feb 27, 2026	59.92	59.94	59.92	59.94	59.73	-0.23%	770,877
Feb 26, 2026	60.08	60.09	60.08	60.08	59.68	-	1,891,380
Feb 25, 2026	60.07	60.09	60.07	60.08	59.68	-	570,156
Feb 24, 2026	60.07	60.08	60.06	60.08	59.68	0.02%	585,785
Feb 23, 2026	60.06	60.08	60.06	60.07	59.67	0.01%	538,984
Feb 20, 2026	60.05	60.07	60.05	60.07	59.67	0.04%	691,750
Feb 19, 2026	60.03	60.04	60.03	60.04	59.64	0.02%	849,875
Feb 18, 2026	60.05	60.05	60.03	60.03	59.63	-0.02%	782,217
Feb 17, 2026	60.03	60.06	60.03	60.04	59.64	0.02%	2,009,825
Feb 13, 2026	60.02	60.04	60.02	60.03	59.63	0.07%	972,594
Feb 12, 2026	60.01	60.01	59.99	59.99	59.59	0.02%	1,904,340

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.