First Trust Enhanced Short Maturity ETF (FTSM)

Last Price59.93

Change+0.01 (0.02%)

NASDAQ · Last Trade: Jan 1st, 5:52 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	59.93	59.93	59.91	59.93	732,600	59.93
12/30/2025	59.90	59.92	59.90	59.91	666,751	59.91
12/29/2025	59.90	59.91	59.90	59.91	548,378	59.91
12/26/2025	60.10	60.10	60.09	60.10	856,804	59.90
12/24/2025	60.05	60.07	60.05	60.06	706,228	59.86
12/23/2025	60.03	60.05	60.03	60.05	2,212,784	59.85
12/22/2025	60.05	60.05	60.04	60.05	1,007,169	59.85
12/19/2025	60.05	60.06	60.04	60.05	972,581	59.85
12/18/2025	60.05	60.05	60.03	60.04	1,202,659	59.84
12/17/2025	60.02	60.02	60.01	60.01	767,831	59.81
12/16/2025	60.00	60.01	60.00	60.01	647,000	59.81
12/15/2025	60.00	60.01	59.99	60.00	848,553	59.80
12/12/2025	59.99	60.00	59.98	59.99	2,142,269	59.79
12/11/2025	59.97	59.98	59.97	59.98	835,154	59.78
12/10/2025	59.93	59.97	59.93	59.96	589,629	59.76
12/09/2025	59.93	59.94	59.93	59.94	738,836	59.74
12/08/2025	59.94	59.94	59.92	59.93	1,082,016	59.73
12/05/2025	59.92	59.94	59.92	59.94	613,671	59.74
12/04/2025	59.91	59.93	59.91	59.92	771,991	59.72
12/03/2025	59.92	59.93	59.92	59.93	893,155	59.73
12/02/2025	59.91	59.92	59.90	59.91	713,267	59.71
12/01/2025	59.89	59.91	59.89	59.90	1,106,281	59.70
11/28/2025	59.91	59.91	59.90	59.91	234,203	59.71
11/26/2025	60.08	60.09	60.08	60.08	646,077	59.68
11/25/2025	60.06	60.08	60.06	60.07	504,077	59.67
11/24/2025	60.05	60.07	60.05	60.06	807,015	59.66
11/21/2025	60.05	60.06	60.05	60.05	1,111,309	59.66
11/20/2025	60.02	60.04	60.02	60.04	968,699	59.64
11/19/2025	60.00	60.03	60.00	60.02	483,506	59.62
11/18/2025	60.00	60.01	60.00	60.00	1,436,178	59.60
11/17/2025	59.98	60.00	59.98	60.00	677,227	59.60
11/14/2025	59.98	59.99	59.98	59.98	859,920	59.58
11/13/2025	59.96	59.98	59.96	59.96	496,550	59.56
11/12/2025	59.99	59.99	59.97	59.98	875,295	59.58
11/11/2025	59.96	59.98	59.96	59.98	344,370	59.58
11/10/2025	59.95	59.97	59.95	59.96	687,168	59.56
11/07/2025	59.95	59.96	59.94	59.95	558,955	59.56
11/06/2025	59.91	59.95	59.91	59.94	998,346	59.54
11/05/2025	59.93	59.93	59.91	59.92	1,000,243	59.52
11/04/2025	59.92	59.93	59.90	59.92	841,352	59.52
11/03/2025	59.90	59.91	59.89	59.91	799,811	59.51
10/31/2025	59.90	59.91	59.89	59.91	575,651	59.51
10/30/2025	60.10	60.10	60.08	60.09	659,676	59.48
10/29/2025	60.12	60.14	60.10	60.11	508,347	59.50
10/28/2025	60.11	60.13	60.11	60.13	498,083	59.52
10/27/2025	60.11	60.12	60.11	60.12	575,382	59.51
10/24/2025	60.11	60.12	60.11	60.12	429,685	59.51
10/23/2025	60.09	60.10	60.08	60.09	488,896	59.48
10/22/2025	60.08	60.10	60.08	60.10	469,706	59.49
10/21/2025	60.09	60.10	60.08	60.08	546,465	59.47
10/20/2025	60.09	60.09	60.06	60.07	346,466	59.46
10/17/2025	60.09	60.09	60.07	60.07	597,142	59.46
10/16/2025	60.03	60.07	60.03	60.06	674,610	59.46
10/15/2025	60.03	60.04	60.03	60.03	424,463	59.42
10/14/2025	60.02	60.05	60.01	60.02	709,785	59.41
10/13/2025	60.00	60.04	59.84	60.02	423,225	59.41
10/10/2025	59.99	60.02	59.99	60.01	727,402	59.40
10/09/2025	59.96	59.98	59.96	59.97	579,072	59.36
10/08/2025	59.96	59.98	59.96	59.97	547,242	59.36
10/07/2025	59.97	59.97	59.95	59.96	726,452	59.35
10/06/2025	59.96	59.97	59.96	59.96	489,210	59.35
10/03/2025	59.97	59.97	59.96	59.97	557,842	59.36
10/02/2025	59.93	59.93	59.93	59.94	815,530	59.33
10/01/2025	59.93	59.94	59.93	59.93	851,647	59.32