First Trust Enhanced Short Maturity ETF (FTSM)
59.56
+0.02 (0.03%)
NASDAQ · Last Trade: Oct 5th, 11:34 PM EDT
Historical Prices For First Trust Enhanced Short Maturity ETF (FTSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/05/2026 | 59.55 | 59.57 | 59.54 | 59.56 | 920,019 | 59.56 |
| 10/02/2026 | 59.59 | 59.59 | 59.53 | 59.54 | 1,061,745 | 59.54 |
| 10/01/2026 | 59.49 | 59.56 | 59.49 | 59.56 | 1,612,115 | 59.56 |
| 9/30/2026 | 59.52 | 59.52 | 59.50 | 59.51 | 731,804 | 59.51 |
| 9/29/2026 | 59.69 | 59.72 | 59.68 | 59.72 | 1,398,920 | 59.52 |
| 9/28/2026 | 59.69 | 59.71 | 59.68 | 59.68 | 865,801 | 59.48 |
| 9/25/2026 | 59.70 | 59.73 | 59.69 | 59.72 | 643,891 | 59.52 |
| 9/24/2026 | 59.69 | 59.70 | 59.68 | 59.69 | 1,069,071 | 59.49 |
| 9/23/2026 | 59.73 | 59.74 | 59.68 | 59.68 | 849,135 | 59.48 |
| 9/22/2026 | 59.73 | 59.73 | 59.71 | 59.71 | 787,583 | 59.51 |
| 9/21/2026 | 59.70 | 59.72 | 59.70 | 59.70 | 881,192 | 59.50 |
| 9/18/2026 | 59.71 | 59.71 | 59.69 | 59.70 | 1,001,357 | 59.50 |
| 9/17/2026 | 59.69 | 59.71 | 59.69 | 59.70 | 404,157 | 59.50 |
| 9/16/2026 | 59.70 | 59.75 | 59.67 | 59.67 | 745,087 | 59.47 |
| 9/15/2026 | 59.70 | 59.70 | 59.68 | 59.68 | 594,670 | 59.48 |
| 9/14/2026 | 59.70 | 59.70 | 59.68 | 59.69 | 848,709 | 59.49 |
| 9/11/2026 | 59.73 | 59.73 | 59.69 | 59.69 | 745,268 | 59.49 |
| 9/10/2026 | 59.73 | 59.73 | 59.70 | 59.70 | 809,979 | 59.50 |
| 9/09/2026 | 59.72 | 59.74 | 59.72 | 59.72 | 582,197 | 59.52 |
| 9/08/2026 | 59.72 | 59.74 | 59.72 | 59.72 | 729,823 | 59.52 |
| 9/04/2026 | 59.74 | 59.74 | 59.72 | 59.72 | 429,424 | 59.52 |
| 9/03/2026 | 59.70 | 59.72 | 59.70 | 59.70 | 520,667 | 59.50 |
| 9/02/2026 | 59.69 | 59.69 | 59.68 | 59.68 | 572,983 | 59.48 |
| 9/01/2026 | 60.91 | 60.91 | 59.67 | 59.67 | 962,998 | 59.47 |
| 8/31/2026 | 59.68 | 59.69 | 59.67 | 59.68 | 769,798 | 59.48 |
| 8/28/2026 | 59.92 | 59.93 | 59.89 | 59.89 | 418,938 | 59.48 |
| 8/27/2026 | 59.91 | 59.92 | 59.90 | 59.91 | 530,308 | 59.50 |
| 8/26/2026 | 59.89 | 59.91 | 59.89 | 59.89 | 414,515 | 59.48 |
| 8/25/2026 | 59.89 | 59.91 | 59.89 | 59.91 | 372,578 | 59.50 |
| 8/24/2026 | 59.86 | 59.90 | 59.86 | 59.90 | 516,036 | 59.49 |
| 8/21/2026 | 59.89 | 59.89 | 59.87 | 59.87 | 543,710 | 59.46 |
| 8/20/2026 | 59.87 | 59.89 | 59.86 | 59.88 | 862,885 | 59.48 |
| 8/19/2026 | 59.87 | 59.88 | 59.85 | 59.88 | 583,417 | 59.47 |
| 8/18/2026 | 59.85 | 59.86 | 59.83 | 59.86 | 650,494 | 59.45 |
| 8/17/2026 | 59.85 | 59.86 | 59.83 | 59.84 | 1,511,384 | 59.43 |
| 8/14/2026 | 59.84 | 59.85 | 59.84 | 59.85 | 614,194 | 59.44 |
| 8/13/2026 | 59.82 | 59.84 | 59.82 | 59.83 | 391,711 | 59.42 |
| 8/12/2026 | 59.80 | 59.82 | 59.80 | 59.82 | 445,602 | 59.41 |
| 8/11/2026 | 59.79 | 59.79 | 59.77 | 59.79 | 471,641 | 59.38 |
| 8/10/2026 | 59.79 | 59.80 | 59.77 | 59.77 | 669,936 | 59.36 |
| 8/07/2026 | 59.81 | 59.81 | 59.78 | 59.78 | 293,196 | 59.38 |
| 8/06/2026 | 59.76 | 59.78 | 59.75 | 59.76 | 519,922 | 59.35 |
| 8/05/2026 | 59.77 | 59.78 | 59.75 | 59.76 | 862,276 | 59.35 |
| 8/04/2026 | 59.77 | 59.77 | 59.74 | 59.75 | 1,146,320 | 59.34 |
| 8/03/2026 | 59.75 | 59.75 | 59.73 | 59.73 | 415,278 | 59.33 |
| 7/31/2026 | 59.73 | 59.73 | 59.70 | 59.73 | 435,526 | 59.32 |
| 7/30/2026 | 59.91 | 59.93 | 59.91 | 59.91 | 689,915 | 59.30 |
| 7/29/2026 | 59.88 | 59.93 | 59.87 | 59.90 | 775,983 | 59.29 |
| 7/28/2026 | 59.86 | 59.89 | 59.86 | 59.88 | 784,206 | 59.27 |
| 7/27/2026 | 59.85 | 59.87 | 59.85 | 59.86 | 601,975 | 59.25 |
| 7/24/2026 | 59.86 | 59.86 | 59.83 | 59.84 | 444,588 | 59.23 |
| 7/23/2026 | 59.83 | 59.84 | 59.81 | 59.83 | 515,920 | 59.22 |
| 7/22/2026 | 59.85 | 59.86 | 59.83 | 59.84 | 598,822 | 59.22 |
| 7/21/2026 | 59.86 | 59.86 | 59.84 | 59.84 | 534,357 | 59.23 |
| 7/20/2026 | 59.86 | 59.86 | 59.85 | 59.85 | 726,380 | 59.24 |
| 7/17/2026 | 59.87 | 59.87 | 59.85 | 59.85 | 422,609 | 59.24 |
| 7/16/2026 | 59.84 | 59.85 | 59.82 | 59.84 | 834,958 | 59.23 |
| 7/15/2026 | 59.84 | 59.84 | 59.82 | 59.82 | 450,220 | 59.21 |
| 7/14/2026 | 59.80 | 59.82 | 59.79 | 59.80 | 650,564 | 59.19 |
| 7/13/2026 | 59.79 | 59.80 | 59.78 | 59.78 | 473,148 | 59.17 |
| 7/10/2026 | 59.81 | 59.82 | 59.79 | 59.81 | 525,657 | 59.20 |
| 7/09/2026 | 59.78 | 59.80 | 59.77 | 59.79 | 1,044,564 | 59.18 |
| 7/08/2026 | 59.76 | 59.78 | 59.76 | 59.78 | 1,122,155 | 59.17 |
| 7/07/2026 | 59.78 | 59.79 | 59.77 | 59.77 | 698,298 | 59.16 |
| 7/06/2026 | 59.78 | 59.80 | 59.77 | 59.80 | 453,603 | 59.19 |