First Trust Enhanced Short Maturity ETF (FTSM)

Last Price59.64

Change-0.03 (-0.06%)

NASDAQ · Last Trade: Nov 10th, 10:03 AM EST

Quote News Press Releases Chart Historical

Historical Prices For First Trust Enhanced Short Maturity ETF (FTSM)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	59.68	59.69	59.66	59.67	485,256	59.67
11/06/2026	59.66	59.68	59.65	59.66	1,137,554	59.66
11/05/2026	59.62	59.65	59.61	59.65	1,134,064	59.65
11/04/2026	59.60	59.63	59.60	59.61	1,594,809	59.61
11/03/2026	59.63	59.63	59.59	59.59	596,324	59.59
11/02/2026	59.61	59.62	59.59	59.60	742,565	59.60
10/30/2026	59.60	59.65	59.56	59.58	1,104,042	59.58
10/29/2026	59.75	59.78	59.75	59.77	555,522	59.55
10/28/2026	59.75	59.75	59.72	59.74	535,461	59.53
10/27/2026	59.71	59.75	59.71	59.73	588,972	59.52
10/26/2026	59.72	59.74	59.72	59.72	1,244,707	59.51
10/23/2026	59.74	59.75	59.72	59.72	404,266	59.51
10/22/2026	59.68	59.74	59.68	59.74	1,705,073	59.53
10/21/2026	59.66	59.68	59.66	59.67	470,921	59.46
10/20/2026	59.66	59.68	59.65	59.65	663,218	59.44
10/19/2026	59.67	59.68	59.66	59.66	644,167	59.45
10/16/2026	59.67	59.68	59.65	59.67	539,323	59.46
10/15/2026	59.67	59.67	59.64	59.65	663,585	59.44
10/14/2026	59.61	59.64	59.60	59.64	739,096	59.43
10/13/2026	59.62	59.64	59.61	59.63	1,113,948	59.42
10/12/2026	59.60	59.62	59.60	59.62	302,266	59.40
10/09/2026	59.62	59.63	59.61	59.62	646,935	59.41
10/08/2026	59.59	59.68	59.58	59.61	1,282,180	59.40
10/07/2026	59.56	59.59	59.56	59.58	845,447	59.37
10/06/2026	59.56	59.59	59.56	59.57	641,023	59.36
10/05/2026	59.55	59.57	59.54	59.56	920,019	59.35
10/02/2026	59.59	59.59	59.53	59.54	1,061,745	59.33
10/01/2026	59.49	59.56	59.49	59.56	1,612,115	59.35
9/30/2026	59.52	59.52	59.50	59.51	731,804	59.30
9/29/2026	59.69	59.72	59.68	59.72	1,398,920	59.30
9/28/2026	59.69	59.71	59.68	59.68	865,801	59.26
9/25/2026	59.70	59.73	59.69	59.72	643,891	59.30
9/24/2026	59.69	59.70	59.68	59.69	1,069,071	59.27
9/23/2026	59.73	59.74	59.68	59.68	849,135	59.26
9/22/2026	59.73	59.73	59.71	59.71	787,583	59.29
9/21/2026	59.70	59.72	59.70	59.70	881,192	59.29
9/18/2026	59.71	59.71	59.69	59.70	1,001,357	59.28
9/17/2026	59.69	59.71	59.69	59.70	404,157	59.28
9/16/2026	59.70	59.75	59.67	59.67	745,087	59.25
9/15/2026	59.70	59.70	59.68	59.68	594,670	59.26
9/14/2026	59.70	59.70	59.68	59.69	848,709	59.27
9/11/2026	59.73	59.73	59.69	59.69	745,268	59.27
9/10/2026	59.73	59.73	59.70	59.70	809,979	59.28
9/09/2026	59.72	59.74	59.72	59.72	582,197	59.30
9/08/2026	59.72	59.74	59.72	59.72	729,823	59.30
9/04/2026	59.74	59.74	59.72	59.72	429,424	59.30
9/03/2026	59.70	59.72	59.70	59.70	520,667	59.28
9/02/2026	59.69	59.69	59.68	59.68	572,983	59.26
9/01/2026	60.91	60.91	59.67	59.67	962,998	59.25
8/31/2026	59.68	59.69	59.67	59.68	769,798	59.26
8/28/2026	59.92	59.93	59.89	59.89	418,938	59.27
8/27/2026	59.91	59.92	59.90	59.91	530,308	59.29
8/26/2026	59.89	59.91	59.89	59.89	414,515	59.27
8/25/2026	59.89	59.91	59.89	59.91	372,578	59.29
8/24/2026	59.86	59.90	59.86	59.90	516,036	59.28
8/21/2026	59.89	59.89	59.87	59.87	543,710	59.25
8/20/2026	59.87	59.89	59.86	59.88	862,885	59.26
8/19/2026	59.87	59.88	59.85	59.88	583,417	59.26
8/18/2026	59.85	59.86	59.83	59.86	650,494	59.24
8/17/2026	59.85	59.86	59.83	59.84	1,511,384	59.22
8/14/2026	59.84	59.85	59.84	59.85	614,194	59.23
8/13/2026	59.82	59.84	59.82	59.83	391,711	59.21
8/12/2026	59.80	59.82	59.80	59.82	445,602	59.20
8/11/2026	59.79	59.79	59.77	59.79	471,641	59.17
8/10/2026	59.79	59.80	59.77	59.77	669,936	59.15