First Trust Enhanced Short Maturity ETF (FTSM)

FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.92	59.94	59.92	59.94	-	0.03%	613,671
Dec 4, 2025	59.91	59.93	59.91	59.92	59.92	-0.02%	771,991
Dec 3, 2025	59.92	59.93	59.92	59.93	59.93	0.03%	893,155
Dec 2, 2025	59.91	59.92	59.90	59.91	59.91	0.02%	713,267
Dec 1, 2025	59.89	59.91	59.89	59.90	59.90	-0.02%	1,106,281
Nov 28, 2025	59.92	59.92	59.90	59.91	59.91	-0.28%	234,196
Nov 26, 2025	60.08	60.09	60.08	60.08	59.88	0.02%	645,568
Nov 25, 2025	60.06	60.08	60.06	60.07	59.87	0.02%	504,077
Nov 24, 2025	60.05	60.07	60.05	60.06	59.86	0.01%	807,015
Nov 21, 2025	60.05	60.06	60.05	60.06	59.86	0.02%	1,111,309
Nov 20, 2025	60.02	60.04	60.02	60.04	59.84	0.04%	968,699
Nov 19, 2025	60.00	60.03	60.00	60.02	59.82	0.03%	483,507
Nov 18, 2025	60.00	60.01	60.00	60.00	59.80	-	1,436,178
Nov 17, 2025	59.98	60.00	59.98	60.00	59.80	0.03%	677,227
Nov 14, 2025	59.98	59.99	59.98	59.98	59.78	0.03%	859,920
Nov 13, 2025	59.96	59.98	59.96	59.96	59.76	-0.03%	496,550
Nov 12, 2025	59.99	59.99	59.97	59.98	59.78	-0.01%	875,795
Nov 11, 2025	59.96	59.98	59.96	59.98	59.78	0.03%	344,370
Nov 10, 2025	59.95	59.97	59.95	59.96	59.76	0.01%	687,669
Nov 7, 2025	59.95	59.96	59.94	59.96	59.76	0.03%	558,955
Nov 6, 2025	59.91	59.95	59.91	59.94	59.74	0.03%	998,346
Nov 5, 2025	59.93	59.93	59.91	59.92	59.72	-	1,000,243
Nov 4, 2025	59.92	59.93	59.90	59.92	59.72	0.02%	840,944
Nov 3, 2025	59.90	59.91	59.89	59.91	59.71	-	799,811
Oct 31, 2025	59.90	59.91	59.89	59.91	59.71	-0.29%	575,651
Oct 30, 2025	60.10	60.10	60.08	60.09	59.68	-0.04%	659,676
Oct 29, 2025	60.12	60.14	60.10	60.11	59.70	-0.03%	508,347
Oct 28, 2025	60.11	60.13	60.11	60.13	59.72	0.02%	498,083
Oct 27, 2025	60.11	60.12	60.11	60.12	59.71	0.01%	575,382
Oct 24, 2025	60.11	60.12	60.11	60.12	59.71	0.04%	429,685
Oct 23, 2025	60.09	60.10	60.08	60.09	59.68	-0.02%	488,896
Oct 22, 2025	60.08	60.10	60.08	60.10	59.69	0.03%	469,706
Oct 21, 2025	60.09	60.10	60.08	60.08	59.67	0.02%	546,465
Oct 20, 2025	60.09	60.09	60.06	60.07	59.66	-	346,466
Oct 17, 2025	60.09	60.09	60.07	60.07	59.66	0.01%	597,142
Oct 16, 2025	60.03	60.07	60.03	60.07	59.66	0.06%	674,610
Oct 15, 2025	60.03	60.04	60.03	60.03	59.62	0.02%	424,463
Oct 14, 2025	60.02	60.05	60.01	60.02	59.61	-	709,785
Oct 13, 2025	60.00	60.04	59.84	60.02	59.61	0.02%	423,225
Oct 10, 2025	59.99	60.02	59.99	60.01	59.60	0.07%	727,402
Oct 9, 2025	59.96	59.98	59.96	59.97	59.56	-0.01%	579,072
Oct 8, 2025	59.96	59.98	59.96	59.97	59.56	0.02%	547,242
Oct 7, 2025	59.97	59.97	59.95	59.96	59.55	-	726,452
Oct 6, 2025	59.96	59.97	59.96	59.96	59.55	-0.02%	489,210
Oct 3, 2025	59.97	59.97	59.96	59.97	59.56	0.05%	557,842
Oct 2, 2025	59.93	59.95	59.93	59.94	59.53	0.02%	815,530
Oct 1, 2025	59.93	59.94	59.93	59.93	59.52	0.03%	851,647
Sep 30, 2025	59.91	59.92	59.90	59.91	59.50	-0.33%	881,068
Sep 29, 2025	60.09	60.11	60.09	60.11	59.49	0.03%	617,618
Sep 26, 2025	60.10	60.10	60.08	60.09	59.47	0.04%	490,677

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.