First Trust Enhanced Short Maturity ETF (FTSM)
NASDAQ: FTSM · Real-Time Price · USD
60.09
+0.02 (0.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FTSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.10 | 60.10 | 60.08 | 60.09 | 60.09 | 0.04% | 490,677 |
| Sep 25, 2025 | 60.08 | 60.08 | 60.06 | 60.07 | 60.07 | -0.02% | 438,466 |
| Sep 24, 2025 | 60.09 | 60.10 | 60.08 | 60.08 | 60.08 | -0.02% | 512,781 |
| Sep 23, 2025 | 60.08 | 60.09 | 60.08 | 60.09 | 60.09 | 0.01% | 717,069 |
| Sep 22, 2025 | 60.08 | 60.10 | 60.08 | 60.09 | 60.09 | 0.01% | 575,728 |
| Sep 19, 2025 | 60.10 | 60.10 | 60.08 | 60.08 | 60.08 | 0.03% | 607,723 |
| Sep 18, 2025 | 60.07 | 60.07 | 60.05 | 60.06 | 60.06 | - | 443,586 |
| Sep 17, 2025 | 60.06 | 60.08 | 60.05 | 60.06 | 60.06 | -0.01% | 543,408 |
| Sep 16, 2025 | 60.06 | 60.07 | 60.05 | 60.07 | 60.07 | 0.02% | 465,044 |
| Sep 15, 2025 | 60.04 | 60.06 | 60.04 | 60.05 | 60.05 | 0.02% | 776,451 |
| Sep 12, 2025 | 60.04 | 60.05 | 60.03 | 60.04 | 60.04 | 0.02% | 685,712 |
| Sep 11, 2025 | 60.02 | 60.03 | 60.01 | 60.03 | 60.03 | 0.02% | 639,249 |
| Sep 10, 2025 | 60.01 | 60.02 | 60.01 | 60.01 | 60.01 | 0.01% | 706,352 |
| Sep 9, 2025 | 60.02 | 60.02 | 60.00 | 60.01 | 60.01 | -0.02% | 605,503 |
| Sep 8, 2025 | 60.01 | 60.02 | 60.00 | 60.02 | 60.02 | 0.03% | 359,003 |
| Sep 5, 2025 | 60.01 | 60.01 | 59.99 | 60.00 | 60.00 | 0.08% | 601,825 |
| Sep 4, 2025 | 59.95 | 59.96 | 59.93 | 59.95 | 59.95 | 0.04% | 609,539 |
| Sep 3, 2025 | 59.92 | 59.93 | 59.90 | 59.93 | 59.93 | 0.04% | 611,625 |
| Sep 2, 2025 | 59.89 | 59.94 | 59.88 | 59.90 | 59.90 | -0.02% | 696,531 |
| Aug 29, 2025 | 59.90 | 59.91 | 59.90 | 59.91 | 59.91 | -0.32% | 592,052 |
| Aug 28, 2025 | 60.09 | 60.10 | 60.08 | 60.10 | 59.88 | 0.02% | 573,763 |
| Aug 27, 2025 | 60.09 | 60.10 | 60.08 | 60.09 | 59.87 | 0.03% | 448,296 |
| Aug 26, 2025 | 60.09 | 60.09 | 60.07 | 60.07 | 59.85 | - | 1,036,948 |
| Aug 25, 2025 | 60.06 | 60.07 | 60.05 | 60.07 | 59.85 | 0.02% | 736,570 |
| Aug 22, 2025 | 60.03 | 60.07 | 60.03 | 60.06 | 59.84 | 0.08% | 615,644 |
| Aug 21, 2025 | 60.01 | 60.03 | 60.01 | 60.01 | 59.79 | -0.03% | 435,920 |
| Aug 20, 2025 | 60.03 | 60.03 | 60.01 | 60.03 | 59.81 | 0.03% | 506,179 |
| Aug 19, 2025 | 60.00 | 60.02 | 60.00 | 60.01 | 59.79 | 0.03% | 382,031 |
| Aug 18, 2025 | 59.99 | 60.01 | 59.99 | 60.00 | 59.78 | 0.01% | 525,401 |
| Aug 15, 2025 | 60.01 | 60.03 | 59.99 | 59.99 | 59.77 | 0.01% | 683,440 |
| Aug 14, 2025 | 59.98 | 59.99 | 59.98 | 59.99 | 59.77 | -0.03% | 398,419 |
| Aug 13, 2025 | 59.99 | 60.00 | 59.98 | 60.00 | 59.78 | 0.06% | 500,859 |
| Aug 12, 2025 | 59.95 | 59.97 | 59.95 | 59.97 | 59.75 | 0.03% | 315,201 |
| Aug 11, 2025 | 59.94 | 59.95 | 59.94 | 59.95 | 59.73 | 0.02% | 749,611 |
| Aug 8, 2025 | 59.95 | 59.95 | 59.94 | 59.94 | 59.72 | 0.03% | 568,165 |
| Aug 7, 2025 | 59.94 | 59.94 | 59.92 | 59.92 | 59.70 | -0.02% | 493,440 |
| Aug 6, 2025 | 59.92 | 59.93 | 59.92 | 59.93 | 59.71 | - | 1,021,549 |
| Aug 5, 2025 | 59.91 | 59.93 | 59.91 | 59.93 | 59.71 | 0.03% | 558,321 |
| Aug 4, 2025 | 59.92 | 59.93 | 59.90 | 59.92 | 59.70 | 0.01% | 1,021,275 |
| Aug 1, 2025 | 59.88 | 59.91 | 59.87 | 59.91 | 59.69 | 0.18% | 999,528 |
| Jul 31, 2025 | 59.82 | 59.82 | 59.80 | 59.81 | 59.59 | -0.37% | 816,662 |
| Jul 30, 2025 | 60.02 | 60.05 | 60.02 | 60.03 | 59.59 | -0.02% | 457,469 |
| Jul 29, 2025 | 60.02 | 60.04 | 60.02 | 60.04 | 59.60 | 0.02% | 428,731 |
| Jul 28, 2025 | 60.04 | 60.04 | 60.01 | 60.02 | 59.58 | - | 491,650 |
| Jul 25, 2025 | 60.03 | 60.03 | 60.01 | 60.02 | 59.58 | 0.04% | 408,592 |
| Jul 24, 2025 | 60.00 | 60.00 | 59.98 | 60.00 | 59.56 | -0.01% | 397,307 |
| Jul 23, 2025 | 60.00 | 60.01 | 59.99 | 60.00 | 59.56 | - | 432,915 |
| Jul 22, 2025 | 59.99 | 60.01 | 59.99 | 60.00 | 59.56 | 0.02% | 322,613 |
| Jul 21, 2025 | 60.00 | 60.01 | 59.98 | 59.99 | 59.55 | 0.03% | 503,306 |
| Jul 18, 2025 | 59.97 | 59.98 | 59.97 | 59.98 | 59.54 | 0.05% | 472,151 |