First Trust Enhanced Short Maturity ETF (FTSM)

Last Price59.87

Change+0.03 (0.05%)

NASDAQ· Last Trade: Jun 21st, 7:22 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	59.88	59.89	59.85	59.87	700,478	59.87
6/17/2026	59.87	59.91	59.82	59.84	653,077	59.84
6/16/2026	59.87	59.92	59.86	59.87	570,162	59.87
6/15/2026	59.98	59.98	59.86	59.87	977,930	59.87
6/12/2026	59.84	59.88	59.84	59.84	713,388	59.84
6/11/2026	59.80	59.85	59.80	59.85	681,401	59.85
6/10/2026	59.80	59.84	59.80	59.81	480,473	59.81
6/09/2026	59.80	59.82	59.79	59.81	744,363	59.81
6/08/2026	59.78	59.81	59.78	59.80	1,066,214	59.80
6/05/2026	59.79	59.80	59.78	59.79	1,117,956	59.79
6/04/2026	59.79	59.81	59.79	59.80	397,868	59.80
6/03/2026	59.80	59.80	59.77	59.77	545,729	59.77
6/02/2026	59.80	59.80	59.78	59.80	748,373	59.80
6/01/2026	59.78	59.79	59.75	59.78	1,208,823	59.78
5/29/2026	59.79	59.80	59.76	59.78	621,635	59.78
5/28/2026	59.94	59.96	59.94	59.95	476,173	59.75
5/27/2026	59.93	59.96	59.93	59.95	716,459	59.74
5/26/2026	59.94	59.94	59.92	59.94	557,887	59.73
5/22/2026	59.92	59.94	59.88	59.94	568,586	59.74
5/21/2026	59.89	59.91	59.88	59.89	457,590	59.69
5/20/2026	59.88	59.90	59.86	59.89	1,017,643	59.69
5/19/2026	59.86	59.88	59.85	59.87	808,857	59.66
5/18/2026	59.89	59.89	59.87	59.88	1,011,859	59.68
5/15/2026	59.84	59.87	59.84	59.87	1,219,631	59.67
5/14/2026	59.87	59.88	59.86	59.87	888,227	59.67
5/13/2026	59.85	59.85	59.84	59.86	542,171	59.66
5/12/2026	59.84	59.85	59.83	59.84	540,637	59.64
5/11/2026	59.85	59.85	59.84	59.84	449,159	59.64
5/08/2026	59.85	59.85	59.84	59.85	1,138,469	59.65
5/07/2026	59.84	59.86	59.81	59.81	860,144	59.61
5/06/2026	59.81	59.85	59.81	59.84	935,705	59.64
5/05/2026	59.80	59.81	59.79	59.79	672,134	59.59
5/04/2026	59.80	59.80	59.77	59.78	1,274,007	59.58
5/01/2026	59.79	59.81	59.78	59.79	1,033,328	59.59
4/30/2026	59.79	59.80	59.77	59.80	541,316	59.60
4/29/2026	59.97	59.97	59.95	59.95	924,766	59.55
4/28/2026	59.97	59.98	59.96	59.96	429,007	59.55
4/27/2026	59.96	59.99	59.96	59.97	394,481	59.56
4/24/2026	59.96	59.98	59.95	59.97	928,197	59.56
4/23/2026	59.95	59.96	59.93	59.94	765,011	59.53
4/22/2026	59.94	59.94	59.93	59.94	789,700	59.53
4/21/2026	59.92	59.94	59.92	59.92	494,834	59.51
4/20/2026	59.95	59.95	59.93	59.94	878,460	59.53
4/17/2026	59.92	59.95	59.91	59.92	1,457,301	59.51
4/16/2026	59.92	59.92	59.88	59.88	1,357,261	59.48
4/15/2026	59.91	59.91	59.88	59.89	1,309,771	59.49
4/14/2026	59.87	59.90	59.86	59.90	1,236,809	59.50
4/13/2026	59.85	59.88	59.85	59.87	1,465,310	59.47
4/10/2026	59.86	59.87	59.85	59.87	1,035,203	59.47
4/09/2026	59.83	59.87	59.83	59.84	692,308	59.44
4/08/2026	59.84	59.86	59.82	59.84	1,111,271	59.44
4/07/2026	59.80	59.82	59.80	59.81	1,066,282	59.41
4/06/2026	59.81	59.82	59.80	59.82	841,541	59.42
4/02/2026	59.80	59.81	59.77	59.80	805,998	59.40
4/01/2026	59.76	59.79	59.76	59.78	1,064,912	59.38
3/31/2026	59.76	59.78	59.74	59.78	1,609,334	59.38
3/30/2026	59.93	59.95	59.93	59.95	1,494,891	59.33
3/27/2026	59.89	59.92	59.88	59.90	1,013,487	59.29
3/26/2026	59.90	59.92	59.87	59.87	906,985	59.26
3/25/2026	59.91	59.92	59.90	59.91	1,040,985	59.30
3/24/2026	59.87	59.90	59.87	59.90	1,032,626	59.28
3/23/2026	59.88	59.92	59.88	59.91	1,432,251	59.30