FTSM - First Trust Enhanced Short Maturity ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201960.1360.1460.1360.1460.14528,600
Jun 21, 201960.1260.1460.1260.1260.12570,900
Jun 20, 201960.1360.1360.1160.1160.11714,500
Jun 19, 201960.1160.1260.1060.1060.10512,300
Jun 18, 201960.1160.1160.0960.1160.11740,100
Jun 17, 201960.1060.1160.1060.1160.11393,700
Jun 14, 201960.1060.1060.0860.0960.09549,000
Jun 13, 201960.0860.0960.0760.0960.09767,200
Jun 12, 201960.0860.0960.0660.0760.07533,700
Jun 11, 201960.0860.0860.0760.0860.08471,400
Jun 10, 201960.0960.0960.0660.0760.071,117,000
Jun 07, 201960.0960.1060.0860.0960.09481,700
Jun 06, 201960.0760.0860.0660.0860.081,117,700
Jun 05, 201960.0760.0860.0660.0860.08630,400
Jun 04, 201960.0660.0860.0660.0760.071,737,300
Jun 03, 201960.0560.0760.0460.0760.072,237,000
May 31, 201960.0460.0560.0260.0460.04979,300
May 31, 20190.128 Dividend
May 30, 201960.1460.1660.1360.1660.031,242,200
May 29, 201960.1460.1560.1360.1460.01783,000
May 28, 201960.1360.1460.1260.1460.01473,800
May 24, 201960.1260.1460.1160.1259.99528,000
May 23, 201960.1160.1260.1060.1259.99672,600
May 22, 201960.1060.1160.0960.1059.97551,000
May 21, 201960.0960.1160.0960.1059.97612,500
May 20, 201960.1060.1060.0860.1059.97548,600
May 17, 201960.0960.0960.0860.0959.96388,300
May 16, 201960.0960.0960.0760.0859.95607,400
May 15, 201960.0860.0860.0760.0759.94894,600
May 14, 201960.0760.0860.0660.0759.94865,800
May 13, 201960.0660.0760.0660.0759.94503,400
May 10, 201960.0560.0660.0460.0559.92356,900
May 09, 201960.0560.0660.0460.0659.93574,700
May 08, 201960.0460.0560.0360.0459.91943,900
May 07, 201960.0360.0460.0360.0459.91825,500
May 06, 201960.0360.0460.0260.0359.90417,500
May 03, 201960.0260.0360.0160.0259.89405,700
May 02, 201960.0260.0360.0160.0259.89583,200
May 01, 201960.0160.0260.0060.0259.891,046,100
Apr 30, 201959.9960.0059.9960.0059.87607,500
Apr 30, 20190.126 Dividend
Apr 29, 201960.1160.1260.1160.1159.86391,400
Apr 26, 201960.1060.1160.0960.0959.84466,600
Apr 25, 201960.0960.1060.0960.1059.84717,200
Apr 24, 201960.0760.0860.0760.0859.83356,200
Apr 23, 201960.0860.0860.0660.0659.81562,000
Apr 22, 201960.0760.0860.0660.0759.82424,500
Apr 18, 201960.0660.0760.0560.0659.81446,700
Apr 17, 201960.0460.0760.0460.0659.80668,400
Apr 16, 201960.0360.0460.0260.0459.79655,900
Apr 15, 201960.0360.0460.0360.0359.78393,500
Apr 12, 201960.0260.0360.0260.0359.77699,400
Apr 11, 201960.0160.0260.0160.0259.77718,100
Apr 10, 201960.0160.0260.0060.0059.75734,600
Apr 09, 201960.0160.0160.0060.0159.75482,400
Apr 08, 201960.0060.0160.0060.0159.75530,800
Apr 05, 201959.9960.0059.9959.9959.74830,600
Apr 04, 201959.9959.9959.9859.9859.73615,200
Apr 03, 201959.9959.9959.9759.9759.721,850,200
Apr 02, 201959.9859.9959.9759.9859.731,089,900
Apr 01, 201959.9759.9959.9759.9859.731,774,800
Mar 29, 201959.9859.9859.9759.9859.73740,500
Mar 29, 20190.126 Dividend
Mar 28, 201960.1060.1160.0960.0959.711,144,700
Mar 27, 201960.0960.1060.0860.0959.71590,200
Mar 26, 201960.0960.1060.0860.0959.711,199,100
Mar 25, 201960.0660.0960.0660.0959.71769,900
Mar 22, 201960.0560.0660.0460.0659.68745,500
Mar 21, 201960.0560.0560.0460.0559.67546,500
Mar 20, 201960.0360.0460.0360.0459.66390,300
Mar 19, 201960.0360.0460.0260.0259.64755,900
Mar 18, 201960.0360.0460.0260.0259.64478,800
Mar 15, 201960.0260.0360.0060.0259.64785,100
Mar 14, 201960.0060.0260.0060.0159.63634,700
Mar 13, 201960.0160.0260.0060.0059.62628,800
Mar 12, 201960.0060.0159.9959.9959.62665,700
Mar 11, 201960.0060.0159.9959.9959.61341,600
Mar 08, 201959.9960.0059.9859.9959.61896,200
Mar 07, 201959.9859.9959.9759.9959.61578,000
Mar 06, 201959.9759.9859.9659.9859.60912,100
Mar 05, 201959.9759.9859.9659.9759.59835,000
Mar 04, 201959.9759.9759.9559.9659.58884,300
Mar 01, 201959.9659.9659.9459.9659.582,844,000
Feb 28, 201959.9459.9659.9359.9559.571,014,600
Feb 28, 20190.126 Dividend
Feb 27, 201960.0560.0660.0460.0459.54464,200
Feb 26, 201960.0660.0660.0360.0359.531,176,600
Feb 25, 201960.0560.0560.0360.0459.541,001,100
Feb 22, 201960.0460.0460.0360.0359.531,005,000
Feb 21, 201960.0460.0460.0260.0259.52621,600
Feb 20, 201960.0160.0460.0160.0359.53608,200
Feb 19, 201960.0360.0360.0160.0259.52879,400
Feb 15, 201960.0160.0259.9960.0159.51854,100
Feb 14, 201960.0060.0159.9960.0059.50571,600
Feb 13, 201959.9960.0059.9759.9859.48951,000
Feb 12, 201959.9960.0059.9859.9859.48656,700
Feb 11, 201959.9860.0059.9759.9859.48748,300
Feb 08, 201959.9759.9959.9659.9659.46710,000
Feb 07, 201959.9559.9759.9459.9759.471,545,700
Feb 06, 201959.9559.9559.9359.9559.451,041,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...