First Trust Enhanced Short Maturity ETF (FTSM)

Last Price59.88

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 22nd, 10:21 PM EDT

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

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	59.89	59.89	59.87	59.88	573,697	59.88
3/19/2026	59.85	59.88	59.85	59.88	1,267,634	59.88
3/18/2026	59.89	59.91	59.88	59.89	1,113,793	59.89
3/17/2026	59.88	59.91	59.88	59.91	850,778	59.91
3/16/2026	59.90	59.90	59.88	59.90	1,110,466	59.90
3/13/2026	59.90	59.90	59.87	59.87	1,009,548	59.87
3/12/2026	59.91	59.91	59.86	59.87	791,606	59.87
3/11/2026	59.93	59.93	59.91	59.91	910,166	59.91
3/10/2026	59.93	59.94	59.92	59.93	981,643	59.93
3/09/2026	59.91	59.94	59.91	59.94	1,110,076	59.94
3/06/2026	59.92	59.94	59.91	59.92	1,046,052	59.92
3/05/2026	59.91	59.91	59.89	59.91	807,704	59.91
3/04/2026	59.93	59.93	59.91	59.91	988,289	59.91
3/03/2026	59.88	59.91	59.88	59.91	1,347,189	59.91
3/02/2026	59.92	59.92	59.90	59.90	739,243	59.90
2/27/2026	59.92	59.94	59.92	59.94	770,880	59.94
2/26/2026	60.08	60.09	60.08	60.08	1,891,380	59.89
2/25/2026	60.07	60.09	60.07	60.08	570,158	59.89
2/24/2026	60.07	60.08	60.06	60.08	585,786	59.89
2/23/2026	60.06	60.08	60.06	60.07	539,396	59.88
2/20/2026	60.05	60.07	60.05	60.06	691,750	59.87
2/19/2026	60.03	60.04	60.03	60.04	849,873	59.85
2/18/2026	60.05	60.05	60.03	60.03	779,717	59.84
2/17/2026	60.03	60.06	60.03	60.04	2,009,825	59.85
2/13/2026	60.02	60.04	60.02	60.03	972,594	59.84
2/12/2026	60.01	60.01	59.99	59.99	1,904,340	59.80
2/11/2026	59.98	60.00	59.98	59.98	2,162,998	59.79
2/10/2026	60.00	60.01	59.99	59.99	686,621	59.80
2/09/2026	59.99	60.00	59.98	59.99	1,624,795	59.80
2/06/2026	59.99	60.00	59.99	59.99	1,555,969	59.80
2/05/2026	59.96	59.99	59.95	59.99	1,000,153	59.80
2/04/2026	59.95	59.95	59.94	59.94	547,427	59.75
2/03/2026	59.95	59.95	59.94	59.94	968,643	59.75
2/02/2026	59.93	59.96	59.93	59.95	1,333,433	59.76
1/30/2026	59.93	59.94	59.93	59.93	747,772	59.74
1/29/2026	60.11	60.12	60.10	60.12	523,783	59.72
1/28/2026	60.10	60.11	60.09	60.10	865,022	59.70
1/27/2026	60.08	60.10	60.08	60.10	1,178,264	59.70
1/26/2026	60.09	60.09	60.08	60.09	502,934	59.69
1/23/2026	60.06	60.08	60.06	60.08	702,276	59.68
1/22/2026	60.05	60.05	60.04	60.05	550,620	59.66
1/21/2026	60.05	60.05	60.03	60.04	699,139	59.65
1/20/2026	60.02	60.03	60.01	60.02	1,010,497	59.63
1/16/2026	60.02	60.03	60.01	60.01	756,505	59.62
1/15/2026	60.01	60.02	60.00	60.00	760,491	59.61
1/14/2026	60.00	60.02	60.00	60.02	792,497	59.62
1/13/2026	60.00	60.00	59.99	59.99	1,268,736	59.60
1/12/2026	59.98	59.98	59.97	59.98	475,399	59.59
1/09/2026	59.97	59.99	59.97	59.98	759,170	59.59
1/08/2026	59.96	59.97	59.96	59.96	416,471	59.57
1/07/2026	59.97	59.98	59.96	59.97	735,267	59.58
1/06/2026	59.96	59.96	59.95	59.95	1,565,569	59.56
1/05/2026	59.97	59.97	59.95	59.96	1,730,863	59.57
1/02/2026	59.94	59.95	59.94	59.95	2,324,951	59.56
12/31/2025	59.93	59.93	59.91	59.93	732,600	59.54
12/30/2025	59.90	59.92	59.90	59.91	666,751	59.52
12/29/2025	59.90	59.91	59.90	59.91	548,378	59.51
12/26/2025	60.10	60.10	60.09	60.10	856,804	59.51
12/24/2025	60.05	60.07	60.05	60.06	706,228	59.47
12/23/2025	60.03	60.05	60.03	60.05	2,212,784	59.46