U.S. markets closed

First Trust Enhanced Short Maturity ETF (FTSM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
59.970.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202159.9759.9859.9759.9759.97554,163
Apr 14, 202159.9759.9859.9659.9759.97563,700
Apr 13, 202159.9859.9859.9759.9759.97516,000
Apr 12, 202159.9759.9859.9759.9759.97348,400
Apr 09, 202159.9659.9959.9659.9759.97735,000
Apr 08, 202159.9659.9759.9659.9659.96519,400
Apr 07, 202159.9859.9859.9659.9759.97673,700
Apr 06, 202159.9859.9959.9759.9859.98614,200
Apr 05, 202159.9859.9959.9759.9759.97547,800
Apr 01, 202159.9759.9859.9659.9759.97900,100
Mar 31, 202159.9859.9859.9659.9759.97920,400
Mar 31, 20210.025 Dividend
Mar 30, 202159.9960.0059.9859.9859.95485,400
Mar 29, 202159.9960.0059.9859.9959.96507,000
Mar 26, 202159.9859.9959.9859.9959.96311,800
Mar 25, 202159.9859.9959.9859.9859.95548,400
Mar 24, 202159.9959.9959.9859.9859.95541,100
Mar 23, 202159.9859.9959.9859.9959.96396,000
Mar 22, 202159.9959.9959.9859.9959.96365,400
Mar 19, 202159.9959.9959.9759.9759.95343,400
Mar 18, 202159.9859.9959.9859.9959.96417,200
Mar 17, 202159.9859.9959.9859.9959.96376,200
Mar 16, 202159.9960.0059.9859.9859.95700,400
Mar 15, 202159.9859.9959.9759.9959.96879,500
Mar 12, 202159.9959.9959.9859.9859.95492,200
Mar 11, 202159.9959.9959.9859.9959.961,257,500
Mar 10, 202159.9859.9959.9859.9859.95820,100
Mar 09, 202159.9960.0059.9859.9959.96507,300
Mar 08, 202160.0060.0260.0060.0059.97522,400
Mar 05, 202160.0060.0159.9960.0059.97644,500
Mar 04, 202160.0160.0260.0060.0059.971,208,200
Mar 03, 202160.0060.0260.0060.0159.98472,100
Mar 02, 202160.0060.0160.0060.0159.98400,500
Mar 01, 202159.9960.0159.9860.0059.971,044,900
Feb 26, 202159.9960.0059.9859.9959.96648,100
Feb 26, 20210.025 Dividend
Feb 25, 202160.0360.0460.0260.0259.971,031,300
Feb 24, 202160.0460.0560.0360.0359.98812,600
Feb 23, 202160.0460.0460.0360.0459.99823,500
Feb 22, 202160.0460.0560.0360.0459.99482,800
Feb 19, 202160.0560.0660.0460.0459.99708,900
Feb 18, 202160.0460.0560.0360.0560.00663,300
Feb 17, 202160.0460.0560.0460.0459.99763,700
Feb 16, 202160.0560.0660.0460.0459.99567,100
Feb 12, 202160.0560.0560.0460.0459.99645,300
Feb 11, 202160.0460.0560.0460.0560.00704,200
Feb 10, 202160.0460.0560.0460.0560.00353,200
Feb 09, 202160.0460.0560.0360.0459.99658,700
Feb 08, 202160.0360.0560.0360.0459.99567,300
Feb 05, 202160.0360.0460.0260.0359.98733,100
Feb 04, 202160.0360.0360.0260.0359.98583,000
Feb 03, 202160.0260.0360.0160.0259.971,109,400
Feb 02, 202160.0260.0360.0160.0259.97999,100
Feb 01, 202160.0260.0460.0260.0259.97954,600
Jan 29, 202160.0160.0460.0160.0259.97923,100
Jan 29, 20210.029 Dividend
Jan 28, 202160.0560.0660.0360.0459.96692,400
Jan 27, 202160.0560.0760.0460.0559.97861,300
Jan 26, 202160.0460.0660.0460.0459.96526,100
Jan 25, 202160.0560.0760.0460.0559.97621,100
Jan 22, 202160.0460.0560.0460.0459.96708,400
Jan 21, 202160.0660.0660.0460.0459.96886,800
Jan 20, 202160.0460.0660.0460.0659.98780,200
Jan 19, 202160.0560.0660.0460.0459.961,059,000
Jan 15, 202160.0360.0560.0360.0459.96681,000
Jan 14, 202160.0360.0460.0360.0359.95531,500
Jan 13, 202160.0360.0460.0260.0359.95650,500
Jan 12, 202160.0360.0460.0260.0459.96766,900
Jan 11, 202160.0360.0460.0260.0259.94524,600
Jan 08, 202160.0360.0360.0260.0259.94681,700
Jan 07, 202160.0260.0360.0260.0259.94598,700
Jan 06, 202160.0360.0460.0260.0359.95566,100
Jan 05, 202160.0560.0560.0260.0359.95723,600
Jan 04, 202160.0560.0560.0460.0559.97566,500
Dec 31, 202060.0360.0460.0360.0459.96397,800
Dec 30, 202060.0460.0460.0360.0359.95446,300
Dec 29, 202060.0460.0460.0360.0359.95812,100
Dec 28, 202060.0460.0460.0160.0359.951,702,800
Dec 24, 202060.0460.0460.0360.0459.96208,200
Dec 24, 20200.035 Dividend
Dec 23, 202060.0660.0860.0660.0759.96409,700
Dec 22, 202060.0560.0760.0460.0659.95740,100
Dec 21, 202060.0560.0760.0460.0559.94860,600
Dec 18, 202060.0460.0660.0460.0559.94475,800
Dec 17, 202060.0560.0660.0460.0559.94844,400
Dec 16, 202060.0560.0660.0460.0559.94490,300
Dec 15, 202060.0460.0560.0460.0459.93519,100
Dec 14, 202060.0560.0660.0460.0459.93390,300
Dec 11, 202060.0460.0560.0360.0459.93625,600
Dec 10, 202060.0460.0560.0360.0459.93379,500
Dec 09, 202060.0460.0560.0360.0459.93648,800
Dec 08, 202060.0460.0560.0360.0559.94601,300
Dec 07, 202060.0360.0460.0360.0459.93491,100
Dec 04, 202060.0360.0560.0260.0359.92708,900
Dec 03, 202060.0360.0460.0260.0359.92646,100
Dec 02, 202060.0260.0360.0160.0259.91714,100
Dec 01, 202060.0460.0560.0160.0259.911,243,200
Nov 30, 202060.0360.0560.0360.0559.94486,000
Nov 30, 20200.033 Dividend
Nov 27, 202060.0760.0760.0660.0759.92168,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...