First Trust Enhanced Short Maturity ETF (FTSM)

59.82Last Price

+0.04 (0.07%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	59.82	59.83	59.80	59.82	892,306	59.82
2/04/2025	59.81	59.82	59.69	59.78	972,839	59.78
2/03/2025	59.80	59.80	59.78	59.79	746,030	59.79
1/31/2025	59.79	59.80	59.78	59.78	588,575	59.78
1/30/2025	59.98	60.00	59.98	59.99	810,963	59.76
1/29/2025	60.02	60.02	59.98	59.98	559,134	59.75
1/28/2025	59.99	59.99	59.98	59.99	456,545	59.76
1/27/2025	59.97	59.99	59.97	59.98	1,349,866	59.75
1/24/2025	59.96	59.96	59.93	59.95	575,064	59.72
1/23/2025	59.89	59.94	59.89	59.92	565,730	59.69
1/22/2025	59.92	59.93	59.91	59.91	867,236	59.68
1/21/2025	59.91	59.92	59.90	59.91	796,371	59.68
1/17/2025	59.92	59.93	59.90	59.91	449,567	59.68
1/16/2025	59.87	59.90	59.87	59.89	612,620	59.66
1/15/2025	59.88	59.88	59.86	59.87	1,219,642	59.64
1/14/2025	59.83	59.84	59.81	59.83	1,013,247	59.60
1/13/2025	59.80	59.81	59.80	59.80	2,009,693	59.57
1/10/2025	59.81	59.83	59.80	59.80	1,167,941	59.57
1/08/2025	59.82	59.83	59.81	59.82	773,356	59.59
1/07/2025	59.81	59.82	59.80	59.80	870,588	59.57
1/06/2025	59.79	59.81	59.79	59.81	676,884	59.58
1/03/2025	59.79	59.81	59.79	59.80	413,099	59.57
1/02/2025	59.78	59.80	59.78	59.80	1,233,202	59.57
12/31/2024	59.77	0.00	59.77	59.77	0	59.54
12/30/2024	59.75	59.77	59.74	59.77	1,110,814	59.54
12/27/2024	59.72	59.75	59.72	59.73	452,745	59.51
12/26/2024	59.92	59.96	59.92	59.96	469,334	59.50
12/24/2024	59.94	59.95	59.92	59.95	342,942	59.49
12/23/2024	59.91	59.93	59.91	59.93	687,564	59.47
12/20/2024	59.91	59.93	59.91	59.92	1,017,308	59.46
12/19/2024	59.89	59.90	59.88	59.88	993,300	59.42
12/18/2024	59.93	59.93	59.86	59.87	916,759	59.41
12/17/2024	59.91	59.92	59.91	59.91	421,405	59.45
12/16/2024	59.90	59.92	59.90	59.90	487,912	59.44
12/13/2024	59.90	59.91	59.89	59.89	556,127	59.43
12/12/2024	59.89	59.91	59.89	59.89	520,084	59.43
12/11/2024	59.89	59.91	59.88	59.88	683,791	59.42
12/10/2024	59.88	59.89	59.88	59.88	495,671	59.42
12/09/2024	59.90	59.90	59.87	59.87	493,692	59.41
12/06/2024	59.88	59.89	59.88	59.89	474,993	59.43
12/05/2024	59.83	59.85	59.83	59.84	579,276	59.38
12/04/2024	59.82	59.85	59.82	59.85	503,193	59.39
12/03/2024	59.83	59.84	59.81	59.82	971,408	59.36
12/02/2024	59.82	59.93	59.80	59.80	525,097	59.34
11/29/2024	59.78	59.80	59.78	59.80	168,409	59.34
11/27/2024	59.98	60.01	59.98	59.99	566,540	59.30
11/26/2024	59.96	59.98	59.95	59.96	791,275	59.27
11/25/2024	59.94	59.96	59.93	59.95	861,158	59.26
11/22/2024	59.94	59.94	59.92	59.93	699,287	59.24
11/21/2024	59.92	59.92	59.90	59.90	590,467	59.21
11/20/2024	59.90	59.93	59.90	59.90	588,077	59.21
11/19/2024	59.91	59.93	59.91	59.91	692,208	59.23
11/18/2024	59.91	59.91	59.89	59.90	492,216	59.21
11/15/2024	59.88	59.90	59.86	59.88	1,336,160	59.19
11/14/2024	59.89	59.89	59.85	59.86	854,631	59.17
11/13/2024	59.86	59.88	59.86	59.86	621,081	59.17
11/12/2024	59.75	59.86	59.75	59.83	1,397,900	59.15
11/11/2024	59.86	59.87	59.83	59.84	796,412	59.16
11/08/2024	59.88	59.89	59.86	59.86	706,440	59.17
11/07/2024	59.81	59.86	59.81	59.85	1,325,880	59.17
11/06/2024	59.81	59.82	59.80	59.81	1,012,931	59.13