FTSM - First Trust Enhanced Short Maturity ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201960.1260.1460.1160.1260.12528,000
May 23, 201960.1160.1260.1060.1260.12672,600
May 22, 201960.1060.1160.0960.1060.10551,000
May 21, 201960.0960.1160.0960.1060.10612,500
May 20, 201960.1060.1060.0860.1060.10548,600
May 17, 201960.0960.0960.0860.0960.09388,300
May 16, 201960.0960.0960.0760.0860.08607,400
May 15, 201960.0860.0860.0760.0760.07894,600
May 14, 201960.0760.0860.0660.0760.07865,800
May 13, 201960.0660.0760.0660.0760.07503,400
May 10, 201960.0560.0660.0460.0560.05356,900
May 09, 201960.0560.0660.0460.0660.06574,700
May 08, 201960.0460.0560.0360.0460.04943,900
May 07, 201960.0360.0460.0360.0460.04825,500
May 06, 201960.0360.0460.0260.0360.03417,500
May 03, 201960.0260.0360.0160.0260.02405,700
May 02, 201960.0260.0360.0160.0260.02583,200
May 01, 201960.0160.0260.0060.0260.021,046,100
Apr 30, 201959.9960.0059.9960.0060.00607,500
Apr 30, 20190.126 Dividend
Apr 29, 201960.1160.1260.1160.1159.98391,400
Apr 26, 201960.1060.1160.0960.0959.96466,600
Apr 25, 201960.0960.1060.0960.1059.97717,200
Apr 24, 201960.0760.0860.0760.0859.95356,200
Apr 23, 201960.0860.0860.0660.0659.93562,000
Apr 22, 201960.0760.0860.0660.0759.94424,500
Apr 18, 201960.0660.0760.0560.0659.94446,700
Apr 17, 201960.0460.0760.0460.0659.93668,400
Apr 16, 201960.0360.0460.0260.0459.91655,900
Apr 15, 201960.0360.0460.0360.0359.90393,500
Apr 12, 201960.0260.0360.0260.0359.90699,400
Apr 11, 201960.0160.0260.0160.0259.89718,100
Apr 10, 201960.0160.0260.0060.0059.87734,600
Apr 09, 201960.0160.0160.0060.0159.88482,400
Apr 08, 201960.0060.0160.0060.0159.88530,800
Apr 05, 201959.9960.0059.9959.9959.86830,600
Apr 04, 201959.9959.9959.9859.9859.85615,200
Apr 03, 201959.9959.9959.9759.9759.841,850,200
Apr 02, 201959.9859.9959.9759.9859.851,089,900
Apr 01, 201959.9759.9959.9759.9859.851,774,800
Mar 29, 201959.9859.9859.9759.9859.85740,500
Mar 29, 20190.126 Dividend
Mar 28, 201960.1060.1160.0960.0959.841,144,700
Mar 27, 201960.0960.1060.0860.0959.84590,200
Mar 26, 201960.0960.1060.0860.0959.841,199,100
Mar 25, 201960.0660.0960.0660.0959.84769,900
Mar 22, 201960.0560.0660.0460.0659.81745,500
Mar 21, 201960.0560.0560.0460.0559.80546,500
Mar 20, 201960.0360.0460.0360.0459.79390,300
Mar 19, 201960.0360.0460.0260.0259.77755,900
Mar 18, 201960.0360.0460.0260.0259.77478,800
Mar 15, 201960.0260.0360.0060.0259.77785,100
Mar 14, 201960.0060.0260.0060.0159.76634,700
Mar 13, 201960.0160.0260.0060.0059.75628,800
Mar 12, 201960.0060.0159.9959.9959.74665,700
Mar 11, 201960.0060.0159.9959.9959.74341,600
Mar 08, 201959.9960.0059.9859.9959.74896,200
Mar 07, 201959.9859.9959.9759.9959.74578,000
Mar 06, 201959.9759.9859.9659.9859.73912,100
Mar 05, 201959.9759.9859.9659.9759.72835,000
Mar 04, 201959.9759.9759.9559.9659.71884,300
Mar 01, 201959.9659.9659.9459.9659.712,844,000
Feb 28, 201959.9459.9659.9359.9559.701,014,600
Feb 28, 20190.126 Dividend
Feb 27, 201960.0560.0660.0460.0459.66464,200
Feb 26, 201960.0660.0660.0360.0359.651,176,600
Feb 25, 201960.0560.0560.0360.0459.661,001,100
Feb 22, 201960.0460.0460.0360.0359.651,005,000
Feb 21, 201960.0460.0460.0260.0259.64621,600
Feb 20, 201960.0160.0460.0160.0359.65608,200
Feb 19, 201960.0360.0360.0160.0259.64879,400
Feb 15, 201960.0160.0259.9960.0159.63854,100
Feb 14, 201960.0060.0159.9960.0059.62571,600
Feb 13, 201959.9960.0059.9759.9859.60951,000
Feb 12, 201959.9960.0059.9859.9859.60656,700
Feb 11, 201959.9860.0059.9759.9859.60748,300
Feb 08, 201959.9759.9959.9659.9659.58710,000
Feb 07, 201959.9559.9759.9459.9759.591,545,700
Feb 06, 201959.9559.9559.9359.9559.571,041,100
Feb 05, 201959.9459.9659.9359.9359.551,161,500
Feb 04, 201959.9259.9559.9259.9559.571,926,300
Feb 01, 201959.9259.9359.9159.9259.541,336,300
Jan 31, 201959.9159.9359.9159.9259.54994,000
Jan 31, 20190.13 Dividend
Jan 30, 201960.0260.0360.0160.0259.51608,600
Jan 29, 201960.0260.0260.0060.0059.49729,700
Jan 28, 201960.0060.0260.0060.0059.49688,600
Jan 25, 201959.9760.0059.9659.9859.47753,000
Jan 24, 201959.9859.9859.9759.9859.47530,100
Jan 23, 201959.9559.9659.9459.9559.44831,200
Jan 22, 201959.9559.9759.9559.9559.441,000,800
Jan 18, 201959.9559.9559.9359.9359.421,001,800
Jan 17, 201959.9259.9459.9259.9359.42648,400
Jan 16, 201959.9059.9359.9059.9059.391,026,600
Jan 15, 201959.9059.9259.9059.9059.39595,200
Jan 14, 201959.8859.9159.8859.9059.39614,600
Jan 11, 201959.8759.8959.8759.8859.38740,200
Jan 10, 201959.8559.8759.8559.8559.351,159,200
Jan 09, 201959.8559.8759.8459.8459.341,397,800
Jan 08, 201959.8559.8659.8459.8659.36898,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...