First Trust Enhanced Short Maturity ETF (FTSM)
59.88
+0.02 (0.03%)
NASDAQ· Last Trade: Aug 19th, 9:11 PM EDT
Historical Prices For First Trust Enhanced Short Maturity ETF (FTSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 59.87 | 59.88 | 59.85 | 59.88 | 583,417 | 59.88 |
| 8/18/2026 | 59.85 | 59.86 | 59.83 | 59.86 | 650,494 | 59.86 |
| 8/17/2026 | 59.85 | 59.86 | 59.83 | 59.84 | 1,511,384 | 59.84 |
| 8/14/2026 | 59.84 | 59.85 | 59.84 | 59.85 | 614,194 | 59.85 |
| 8/13/2026 | 59.82 | 59.84 | 59.82 | 59.83 | 391,711 | 59.83 |
| 8/12/2026 | 59.80 | 59.82 | 59.80 | 59.82 | 445,602 | 59.82 |
| 8/11/2026 | 59.79 | 59.79 | 59.77 | 59.79 | 471,641 | 59.79 |
| 8/10/2026 | 59.79 | 59.80 | 59.77 | 59.77 | 669,936 | 59.77 |
| 8/07/2026 | 59.81 | 59.81 | 59.78 | 59.78 | 293,196 | 59.78 |
| 8/06/2026 | 59.76 | 59.78 | 59.75 | 59.76 | 519,922 | 59.76 |
| 8/05/2026 | 59.77 | 59.78 | 59.75 | 59.76 | 862,276 | 59.76 |
| 8/04/2026 | 59.77 | 59.77 | 59.74 | 59.75 | 1,146,320 | 59.75 |
| 8/03/2026 | 59.75 | 59.75 | 59.73 | 59.73 | 415,278 | 59.73 |
| 7/31/2026 | 59.73 | 59.73 | 59.70 | 59.73 | 435,526 | 59.73 |
| 7/30/2026 | 59.91 | 59.93 | 59.91 | 59.91 | 689,915 | 59.70 |
| 7/29/2026 | 59.88 | 59.93 | 59.87 | 59.90 | 775,983 | 59.69 |
| 7/28/2026 | 59.86 | 59.89 | 59.86 | 59.88 | 784,206 | 59.68 |
| 7/27/2026 | 59.85 | 59.87 | 59.85 | 59.86 | 601,975 | 59.65 |
| 7/24/2026 | 59.86 | 59.86 | 59.83 | 59.84 | 444,588 | 59.64 |
| 7/23/2026 | 59.83 | 59.84 | 59.81 | 59.83 | 515,920 | 59.62 |
| 7/22/2026 | 59.85 | 59.86 | 59.83 | 59.84 | 598,822 | 59.63 |
| 7/21/2026 | 59.86 | 59.86 | 59.84 | 59.84 | 534,357 | 59.64 |
| 7/20/2026 | 59.86 | 59.86 | 59.85 | 59.85 | 726,380 | 59.65 |
| 7/17/2026 | 59.87 | 59.87 | 59.85 | 59.85 | 422,609 | 59.65 |
| 7/16/2026 | 59.84 | 59.85 | 59.82 | 59.84 | 834,958 | 59.64 |
| 7/15/2026 | 59.84 | 59.84 | 59.82 | 59.82 | 450,220 | 59.61 |
| 7/14/2026 | 59.80 | 59.82 | 59.79 | 59.80 | 650,564 | 59.60 |
| 7/13/2026 | 59.79 | 59.80 | 59.78 | 59.78 | 473,148 | 59.57 |
| 7/10/2026 | 59.81 | 59.82 | 59.79 | 59.81 | 525,657 | 59.60 |
| 7/09/2026 | 59.78 | 59.80 | 59.77 | 59.79 | 1,044,564 | 59.58 |
| 7/08/2026 | 59.76 | 59.78 | 59.76 | 59.78 | 1,122,155 | 59.57 |
| 7/07/2026 | 59.78 | 59.79 | 59.77 | 59.77 | 698,298 | 59.56 |
| 7/06/2026 | 59.78 | 59.80 | 59.77 | 59.80 | 453,603 | 59.59 |
| 7/02/2026 | 59.79 | 59.79 | 59.76 | 59.77 | 543,679 | 59.57 |
| 7/01/2026 | 59.73 | 59.76 | 59.72 | 59.74 | 1,097,966 | 59.53 |
| 6/30/2026 | 59.75 | 59.75 | 59.73 | 59.73 | 452,561 | 59.52 |
| 6/29/2026 | 59.93 | 59.95 | 59.93 | 59.94 | 506,324 | 59.53 |
| 6/26/2026 | 59.92 | 59.94 | 59.92 | 59.94 | 1,128,456 | 59.53 |
| 6/25/2026 | 59.90 | 59.91 | 59.89 | 59.90 | 812,790 | 59.49 |
| 6/24/2026 | 59.90 | 59.91 | 59.88 | 59.89 | 775,589 | 59.48 |
| 6/23/2026 | 59.85 | 59.89 | 59.85 | 59.88 | 751,887 | 59.47 |
| 6/22/2026 | 59.85 | 59.88 | 59.83 | 59.87 | 492,435 | 59.46 |
| 6/18/2026 | 59.88 | 59.89 | 59.85 | 59.87 | 700,478 | 59.46 |
| 6/17/2026 | 59.87 | 59.91 | 59.82 | 59.84 | 653,077 | 59.43 |
| 6/16/2026 | 59.87 | 59.92 | 59.86 | 59.87 | 570,162 | 59.47 |
| 6/15/2026 | 59.98 | 59.98 | 59.86 | 59.87 | 977,930 | 59.46 |
| 6/12/2026 | 59.84 | 59.88 | 59.84 | 59.84 | 713,388 | 59.44 |
| 6/11/2026 | 59.80 | 59.85 | 59.80 | 59.85 | 681,401 | 59.44 |
| 6/10/2026 | 59.80 | 59.84 | 59.80 | 59.81 | 480,473 | 59.40 |
| 6/09/2026 | 59.80 | 59.82 | 59.79 | 59.81 | 744,363 | 59.41 |
| 6/08/2026 | 59.78 | 59.81 | 59.78 | 59.80 | 1,066,214 | 59.39 |
| 6/05/2026 | 59.79 | 59.80 | 59.78 | 59.79 | 1,117,956 | 59.38 |
| 6/04/2026 | 59.79 | 59.81 | 59.79 | 59.80 | 397,868 | 59.40 |
| 6/03/2026 | 59.80 | 59.80 | 59.77 | 59.77 | 545,729 | 59.36 |
| 6/02/2026 | 59.80 | 59.80 | 59.78 | 59.80 | 748,373 | 59.39 |
| 6/01/2026 | 59.78 | 59.79 | 59.75 | 59.78 | 1,208,823 | 59.38 |
| 5/29/2026 | 59.79 | 59.80 | 59.76 | 59.78 | 621,635 | 59.37 |
| 5/28/2026 | 59.94 | 59.96 | 59.94 | 59.95 | 476,173 | 59.34 |
| 5/27/2026 | 59.93 | 59.96 | 59.93 | 59.95 | 716,459 | 59.33 |
| 5/26/2026 | 59.94 | 59.94 | 59.92 | 59.94 | 557,887 | 59.32 |
| 5/22/2026 | 59.92 | 59.94 | 59.88 | 59.94 | 568,586 | 59.33 |
| 5/21/2026 | 59.89 | 59.91 | 59.88 | 59.89 | 457,590 | 59.28 |
| 5/20/2026 | 59.88 | 59.90 | 59.86 | 59.89 | 1,017,643 | 59.28 |