First Trust Enhanced Short Maturity ETF (FTSM)
59.84
-0.17 (-0.28%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 59.85 | 59.86 | 59.82 | 59.84 | 889,334 | 59.84 |
| 2/27/2025 | 60.02 | 60.02 | 59.99 | 60.01 | 605,063 | 60.01 |
| 2/26/2025 | 59.98 | 60.01 | 59.98 | 60.01 | 826,784 | 60.01 |
| 2/25/2025 | 59.98 | 60.00 | 59.98 | 59.99 | 1,085,035 | 59.99 |
| 2/24/2025 | 59.94 | 59.97 | 59.94 | 59.97 | 635,746 | 59.97 |
| 2/21/2025 | 59.93 | 59.96 | 59.93 | 59.96 | 548,160 | 59.96 |
| 2/20/2025 | 59.92 | 59.92 | 59.91 | 59.92 | 542,174 | 59.92 |
| 2/19/2025 | 59.90 | 59.91 | 59.89 | 59.90 | 478,439 | 59.90 |
| 2/18/2025 | 59.86 | 59.91 | 59.86 | 59.90 | 659,634 | 59.90 |
| 2/14/2025 | 59.87 | 59.90 | 59.87 | 59.89 | 975,509 | 59.89 |
| 2/13/2025 | 59.84 | 59.86 | 59.83 | 59.85 | 689,999 | 59.85 |
| 2/12/2025 | 59.81 | 59.83 | 59.81 | 59.82 | 526,771 | 59.82 |
| 2/11/2025 | 59.84 | 59.84 | 59.82 | 59.83 | 483,469 | 59.83 |
| 2/10/2025 | 59.83 | 59.83 | 59.81 | 59.82 | 475,223 | 59.82 |
| 2/07/2025 | 59.84 | 59.84 | 59.81 | 59.81 | 873,905 | 59.81 |
| 2/06/2025 | 59.81 | 59.83 | 59.81 | 59.82 | 1,167,926 | 59.82 |
| 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 |