First Trust Enhanced Short Maturity ETF (FTSM)
NASDAQ: FTSM · Real-Time Price · USD
59.89
-0.02 (-0.03%)
At close: Aug 28, 2026, 4:00 PM EDT
59.78
-0.11 (-0.18%)
After-hours: Aug 28, 2026, 7:55 PM EDT
FTSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 59.92 | 59.93 | 59.89 | 59.89 | 59.89 | -0.03% | 400,946 |
| Aug 27, 2026 | 59.91 | 59.92 | 59.90 | 59.91 | 59.91 | 0.03% | 530,306 |
| Aug 26, 2026 | 59.89 | 59.91 | 59.89 | 59.89 | 59.89 | -0.03% | 414,514 |
| Aug 25, 2026 | 59.89 | 59.91 | 59.89 | 59.91 | 59.91 | 0.02% | 372,091 |
| Aug 24, 2026 | 59.86 | 59.90 | 59.86 | 59.90 | 59.90 | 0.05% | 516,036 |
| Aug 21, 2026 | 59.89 | 59.89 | 59.87 | 59.87 | 59.87 | -0.03% | 543,709 |
| Aug 20, 2026 | 59.87 | 59.89 | 59.86 | 59.89 | 59.89 | 0.01% | 862,883 |
| Aug 19, 2026 | 59.87 | 59.88 | 59.85 | 59.88 | 59.88 | 0.03% | 583,414 |
| Aug 18, 2026 | 59.85 | 59.86 | 59.83 | 59.86 | 59.86 | 0.03% | 650,495 |
| Aug 17, 2026 | 59.85 | 59.86 | 59.83 | 59.84 | 59.84 | -0.02% | 1,511,384 |
| Aug 14, 2026 | 59.84 | 59.85 | 59.84 | 59.85 | 59.85 | 0.03% | 614,193 |
| Aug 13, 2026 | 59.82 | 59.84 | 59.82 | 59.83 | 59.83 | 0.02% | 391,711 |
| Aug 12, 2026 | 59.80 | 59.82 | 59.80 | 59.82 | 59.82 | 0.05% | 445,601 |
| Aug 11, 2026 | 59.79 | 59.79 | 59.78 | 59.79 | 59.79 | 0.03% | 471,638 |
| Aug 10, 2026 | 59.79 | 59.80 | 59.77 | 59.77 | 59.77 | -0.03% | 669,937 |
| Aug 7, 2026 | 59.81 | 59.81 | 59.78 | 59.79 | 59.79 | 0.04% | 293,195 |
| Aug 6, 2026 | 59.76 | 59.78 | 59.75 | 59.76 | 59.76 | - | 519,922 |
| Aug 5, 2026 | 59.77 | 59.78 | 59.75 | 59.76 | 59.76 | 0.02% | 862,277 |
| Aug 4, 2026 | 59.77 | 59.77 | 59.74 | 59.75 | 59.75 | 0.03% | 1,146,320 |
| Aug 3, 2026 | 59.75 | 59.75 | 59.73 | 59.74 | 59.74 | 0.01% | 415,277 |
| Jul 31, 2026 | 59.73 | 59.73 | 59.70 | 59.73 | 59.73 | 0.04% | 435,523 |
| Jul 30, 2026 | 59.91 | 59.93 | 59.91 | 59.91 | 59.70 | 0.02% | 689,915 |
| Jul 29, 2026 | 59.88 | 59.93 | 59.87 | 59.90 | 59.69 | 0.03% | 775,983 |
| Jul 28, 2026 | 59.86 | 59.89 | 59.86 | 59.89 | 59.68 | 0.04% | 784,207 |
| Jul 27, 2026 | 59.85 | 59.87 | 59.85 | 59.86 | 59.65 | 0.03% | 601,976 |
| Jul 24, 2026 | 59.86 | 59.86 | 59.83 | 59.85 | 59.64 | 0.03% | 444,588 |
| Jul 23, 2026 | 59.83 | 59.84 | 59.81 | 59.83 | 59.62 | -0.01% | 515,918 |
| Jul 22, 2026 | 59.85 | 59.86 | 59.83 | 59.84 | 59.63 | -0.02% | 598,821 |
| Jul 21, 2026 | 59.86 | 59.86 | 59.84 | 59.85 | 59.64 | -0.02% | 534,357 |
| Jul 20, 2026 | 59.86 | 59.86 | 59.85 | 59.86 | 59.65 | - | 726,380 |
| Jul 17, 2026 | 59.87 | 59.87 | 59.85 | 59.86 | 59.65 | 0.02% | 422,608 |
| Jul 16, 2026 | 59.84 | 59.85 | 59.82 | 59.85 | 59.64 | 0.04% | 834,956 |
| Jul 15, 2026 | 59.84 | 59.84 | 59.82 | 59.82 | 59.61 | 0.03% | 450,218 |
| Jul 14, 2026 | 59.80 | 59.82 | 59.79 | 59.81 | 59.60 | 0.04% | 650,562 |
| Jul 13, 2026 | 59.79 | 59.80 | 59.78 | 59.78 | 59.57 | -0.05% | 473,147 |
| Jul 10, 2026 | 59.81 | 59.82 | 59.79 | 59.81 | 59.60 | 0.03% | 525,656 |
| Jul 9, 2026 | 59.78 | 59.80 | 59.77 | 59.79 | 59.58 | 0.02% | 1,044,562 |
| Jul 8, 2026 | 59.76 | 59.78 | 59.76 | 59.78 | 59.57 | 0.02% | 1,122,154 |
| Jul 7, 2026 | 59.78 | 59.79 | 59.77 | 59.77 | 59.56 | -0.05% | 698,297 |
| Jul 6, 2026 | 59.78 | 59.80 | 59.77 | 59.80 | 59.59 | 0.04% | 453,602 |
| Jul 2, 2026 | 59.79 | 59.79 | 59.76 | 59.78 | 59.57 | 0.06% | 543,679 |
| Jul 1, 2026 | 59.73 | 59.76 | 59.72 | 59.74 | 59.53 | 0.02% | 1,097,966 |
| Jun 30, 2026 | 59.75 | 59.75 | 59.73 | 59.73 | 59.52 | - | 452,561 |
| Jun 29, 2026 | 59.93 | 59.95 | 59.93 | 59.94 | 59.53 | - | 506,318 |
| Jun 26, 2026 | 59.92 | 59.94 | 59.92 | 59.94 | 59.53 | 0.07% | 1,128,456 |
| Jun 25, 2026 | 59.90 | 59.91 | 59.89 | 59.90 | 59.49 | 0.01% | 812,790 |
| Jun 24, 2026 | 59.90 | 59.91 | 59.88 | 59.89 | 59.48 | 0.03% | 775,588 |
| Jun 23, 2026 | 59.85 | 59.89 | 59.85 | 59.88 | 59.47 | 0.02% | 751,887 |
| Jun 22, 2026 | 59.85 | 59.88 | 59.83 | 59.87 | 59.46 | -0.01% | 492,430 |
| Jun 18, 2026 | 59.88 | 59.89 | 59.85 | 59.87 | 59.46 | 0.05% | 700,358 |