First Trust Enhanced Short Maturity ETF (FTSM)

FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	59.84	59.86	59.84	59.86	-	-0.03%	191,601
May 14, 2026	59.87	59.88	59.86	59.87	59.87	0.02%	888,227
May 13, 2026	59.85	59.86	59.84	59.86	59.86	0.03%	541,670
May 12, 2026	59.84	59.85	59.83	59.85	59.85	-	540,633
May 11, 2026	59.85	59.85	59.84	59.85	59.85	-0.01%	449,156
May 8, 2026	59.85	59.85	59.84	59.85	59.85	0.06%	1,138,468
May 7, 2026	59.84	59.86	59.81	59.82	59.82	-0.04%	860,142
May 6, 2026	59.81	59.85	59.81	59.84	59.84	0.08%	935,702
May 5, 2026	59.80	59.81	59.79	59.79	59.79	0.02%	672,133
May 4, 2026	59.80	59.80	59.77	59.78	59.78	-0.02%	1,273,921
May 1, 2026	59.79	59.81	59.78	59.79	59.79	-0.02%	1,033,327
Apr 30, 2026	59.79	59.80	59.77	59.80	59.80	-0.26%	541,314
Apr 29, 2026	59.97	59.97	59.95	59.96	59.75	-0.01%	924,765
Apr 28, 2026	59.97	59.98	59.96	59.96	59.76	-0.02%	429,006
Apr 27, 2026	59.96	59.99	59.96	59.97	59.77	-	394,480
Apr 24, 2026	59.96	59.98	59.95	59.97	59.77	0.05%	928,197
Apr 23, 2026	59.95	59.96	59.93	59.94	59.74	-	765,010
Apr 22, 2026	59.94	59.94	59.93	59.94	59.74	0.03%	790,700
Apr 21, 2026	59.92	59.94	59.92	59.92	59.72	-0.03%	494,833
Apr 20, 2026	59.95	59.95	59.93	59.94	59.74	0.03%	878,459
Apr 17, 2026	59.92	59.95	59.91	59.92	59.72	0.07%	1,457,301
Apr 16, 2026	59.92	59.92	59.88	59.88	59.68	-0.02%	1,357,259
Apr 15, 2026	59.91	59.91	59.88	59.89	59.69	-0.02%	1,309,770
Apr 14, 2026	59.87	59.90	59.86	59.90	59.70	0.05%	1,236,808
Apr 13, 2026	59.85	59.88	59.85	59.87	59.67	-	1,465,310
Apr 10, 2026	59.86	59.87	59.85	59.87	59.67	0.04%	1,035,203
Apr 9, 2026	59.83	59.87	59.83	59.85	59.64	0.01%	692,308
Apr 8, 2026	59.84	59.86	59.82	59.84	59.64	0.05%	1,111,271
Apr 7, 2026	59.80	59.82	59.80	59.81	59.61	-0.02%	1,066,281
Apr 6, 2026	59.81	59.82	59.80	59.82	59.62	0.03%	841,537
Apr 2, 2026	59.80	59.81	59.77	59.81	59.60	0.04%	805,997
Apr 1, 2026	59.76	59.79	59.76	59.78	59.58	-	1,064,911
Mar 31, 2026	59.76	59.78	59.75	59.78	59.58	-0.28%	1,609,333
Mar 30, 2026	59.93	59.95	59.93	59.95	59.54	0.07%	1,494,890
Mar 27, 2026	59.89	59.92	59.88	59.90	59.49	0.06%	1,013,486
Mar 26, 2026	59.90	59.92	59.87	59.87	59.46	-0.08%	906,980
Mar 25, 2026	59.91	59.92	59.90	59.92	59.51	0.03%	1,040,983
Mar 24, 2026	59.87	59.90	59.87	59.90	59.49	-0.03%	1,032,625
Mar 23, 2026	59.88	59.92	59.88	59.92	59.51	0.07%	1,432,251
Mar 20, 2026	59.89	59.89	59.87	59.88	59.47	-	573,695
Mar 19, 2026	59.85	59.88	59.85	59.88	59.47	-0.03%	1,267,633
Mar 18, 2026	59.89	59.91	59.88	59.90	59.49	-0.03%	1,113,791
Mar 17, 2026	59.88	59.91	59.88	59.91	59.50	0.03%	850,778
Mar 16, 2026	59.90	59.90	59.88	59.90	59.49	0.04%	1,110,465
Mar 13, 2026	59.90	59.90	59.87	59.87	59.46	-	1,009,546
Mar 12, 2026	59.91	59.91	59.86	59.87	59.46	-0.07%	793,804
Mar 11, 2026	59.93	59.93	59.91	59.91	59.50	-0.03%	911,663
Mar 10, 2026	59.93	59.94	59.92	59.93	59.52	-0.02%	981,642
Mar 9, 2026	59.91	59.94	59.91	59.94	59.53	0.03%	1,108,586
Mar 6, 2026	59.92	59.94	59.91	59.92	59.51	0.02%	1,046,050

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.