First Trust Enhanced Short Maturity ETF - FTSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.05	60.07	60.07	60.07	60.05	691,750
February 19, 2026	60.03	60.04	60.04	60.04	60.03	849,900
February 18, 2026	60.05	60.03	60.03	60.05	60.03	782,217
February 17, 2026	60.03	60.04	60.04	60.06	60.03	2.01M
February 13, 2026	60.02	60.03	60.03	60.04	60.02	972,600
February 12, 2026	60.01	59.99	59.99	60.01	59.99	1.9M
February 11, 2026	59.98	59.98	59.98	60	59.98	2.16M
February 10, 2026	60	59.99	59.99	60.01	59.99	686,621
February 09, 2026	59.99	59.99	59.99	60	59.98	1.62M
February 06, 2026	59.99	59.99	59.99	60	59.99	1.56M
February 05, 2026	59.96	59.99	59.99	59.99	59.95	1M
February 04, 2026	59.95	59.94	59.94	59.95	59.94	547,537
February 03, 2026	59.95	59.94	59.94	59.95	59.94	968,643
February 02, 2026	59.93	59.95	59.95	59.96	59.93	1.33M
January 30, 2026	59.93	59.93	59.93	59.94	59.93	747,800
January 29, 2026	60.11	60.12	60.12	60.12	60.1	523,773
January 28, 2026	60.1	60.1	60.1	60.11	60.09	865,022
January 27, 2026	60.08	60.1	60.1	60.1	60.08	1.18M
January 26, 2026	60.09	60.09	60.09	60.09	60.08	502,934
January 23, 2026	60.06	60.08	60.08	60.08	60.06	702,300
January 22, 2026	60.05	60.05	60.05	60.05	60.04	550,620
January 21, 2026	60.05	60.04	60.04	60.05	60.03	699,139
January 20, 2026	60.02	60.03	60.03	60.03	60.01	1.01M
January 16, 2026	60.02	60.01	60.01	60.03	60.01	756,505
January 15, 2026	60.01	60	60	60.02	60	760,500
January 14, 2026	60	60.02	60.02	60.02	60	792,500
January 13, 2026	60	59.99	59.99	60	59.99	1.27M
January 12, 2026	59.98	59.98	59.98	59.98	59.97	475,400
January 09, 2026	59.97	59.98	59.98	59.99	59.97	759,200
January 08, 2026	59.96	59.96	59.96	59.97	59.96	416,500
January 07, 2026	59.97	59.97	59.97	59.98	59.96	735,100
January 06, 2026	59.96	59.95	59.95	59.96	59.95	1.57M
January 05, 2026	59.97	59.96	59.96	59.97	59.95	1.73M
January 02, 2026	59.94	59.95	59.95	59.95	59.94	2.32M
December 31, 2025	59.93	59.93	59.93	59.93	59.91	732,600
December 30, 2025	59.9	59.92	59.92	59.92	59.9	666,800
December 29, 2025	59.9	59.91	59.91	59.91	59.9	551,400
December 26, 2025	60.1	60.1	60.1	60.1	60.09	856,804
December 24, 2025	60.05	60.06	60.06	60.07	60.05	706,228
December 23, 2025	60.03	60.05	60.05	60.05	60.03	2.21M
December 22, 2025	60.05	60.05	60.05	60.05	60.04	1.01M
December 19, 2025	60.05	60.05	60.05	60.06	60.04	972,600
December 18, 2025	60.05	60.04	60.04	60.05	60.03	1.2M
December 17, 2025	60.02	60.01	60.01	60.02	60.01	772,131
December 16, 2025	60	60.01	60.01	60.01	60	647,000
December 15, 2025	60	60	60	60.01	59.99	848,600
December 12, 2025	60	59.99	59.99	60	59.98	2.14M
December 11, 2025	59.97	59.98	59.98	59.98	59.97	835,200
December 10, 2025	59.93	59.96	59.96	59.97	59.93	589,629
December 09, 2025	59.93	59.94	59.94	59.94	59.93	738,836
December 08, 2025	59.94	59.93	59.93	59.94	59.92	1.08M
December 05, 2025	59.92	59.94	59.94	59.94	59.92	613,527
December 04, 2025	59.91	59.92	59.92	59.93	59.91	772,000
December 03, 2025	59.92	59.93	59.93	59.93	59.92	893,200
December 02, 2025	59.91	59.91	59.91	59.92	59.9	713,300
December 01, 2025	59.89	59.9	59.9	59.91	59.89	1.11M
November 28, 2025	59.92	59.91	59.91	59.92	59.9	234,196
November 26, 2025	60.08	60.08	59.88	60.09	60.08	645,600
November 25, 2025	60.06	60.07	59.87	60.08	60.06	504,100
November 24, 2025	60.05	60.06	59.86	60.07	60.05	807,015

First Trust Enhanced Short Maturity ETF (FTSM) NASDAQ