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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	60.03	60.06	60.06	60.07	60.03	615,644
August 21, 2025	60.01	60.01	60.01	60.03	60.01	435,920
August 20, 2025	60.03	60.03	60.03	60.03	60.01	506,200
August 19, 2025	60	60.01	60.01	60.02	60	382,031
August 18, 2025	59.99	60	60	60.01	59.99	525,401
August 15, 2025	60.01	59.99	59.99	60.03	59.99	683,440
August 14, 2025	59.98	59.99	59.99	59.99	59.98	398,505
August 13, 2025	59.99	60	60	60	59.98	500,900
August 12, 2025	59.95	59.97	59.97	59.97	59.95	315,201
August 11, 2025	59.94	59.95	59.95	59.95	59.94	749,611
August 08, 2025	59.95	59.94	59.94	59.95	59.94	568,200
August 07, 2025	59.94	59.92	59.92	59.94	59.92	493,440
August 06, 2025	59.92	59.93	59.93	59.93	59.92	1.02M
August 05, 2025	59.91	59.93	59.93	59.93	59.91	558,321
August 04, 2025	59.92	59.92	59.92	59.93	59.9	1.02M
August 01, 2025	59.88	59.91	59.91	59.91	59.87	999,528
July 31, 2025	59.82	59.81	59.81	59.82	59.8	816,700
July 30, 2025	60.02	60.03	59.81	60.05	60.02	457,500
July 29, 2025	60.02	60.04	59.82	60.04	60.02	428,731
July 28, 2025	60.04	60.02	59.8	60.04	60.01	491,700
July 25, 2025	60.03	60.02	59.8	60.03	60.01	408,600
July 24, 2025	60	60	59.78	60	59.98	397,307
July 23, 2025	60	60	59.78	60.01	59.99	432,915
July 22, 2025	59.99	60	59.78	60.01	59.99	322,613
July 21, 2025	60	59.99	59.77	60.01	59.98	503,306
July 18, 2025	59.97	59.98	59.76	59.98	59.97	472,200
July 17, 2025	59.94	59.95	59.95	59.96	59.93	604,800
July 16, 2025	59.93	59.93	59.93	59.94	59.91	769,425
July 15, 2025	59.94	59.91	59.91	59.94	59.9	515,246
July 14, 2025	59.91	59.91	59.91	59.91	59.89	1.78M
July 11, 2025	59.9	59.9	59.9	59.92	59.9	787,434
July 10, 2025	59.9	59.89	59.89	59.9	59.89	435,330
July 09, 2025	59.89	59.88	59.88	59.9	59.88	662,800
July 08, 2025	59.88	59.88	59.88	59.88	59.87	564,621
July 07, 2025	59.9	59.86	59.86	59.9	59.86	803,632
July 03, 2025	59.88	59.88	59.88	59.88	59.86	740,540
July 02, 2025	59.89	59.86	59.86	59.89	59.86	600,600
July 01, 2025	59.86	59.86	59.86	59.88	59.86	1.02M
June 30, 2025	59.86	59.87	59.87	59.87	59.86	921,810
June 27, 2025	60.04	60.07	60.07	60.07	60.04	681,507
June 26, 2025	60.03	60.04	60.04	60.05	60.03	2.03M
June 25, 2025	60.01	60.01	60.01	60.02	60	946,830
June 24, 2025	59.99	60.02	60.02	60.02	59.99	709,448
June 23, 2025	59.97	59.99	59.99	60	59.97	1.37M
June 20, 2025	59.94	59.95	59.95	59.96	59.94	1.41M
June 18, 2025	59.93	59.94	59.94	59.95	59.93	692,700
June 17, 2025	59.93	59.91	59.91	59.93	59.91	461,400
June 16, 2025	59.9	59.92	59.92	59.92	59.9	503,343
June 13, 2025	59.9	59.9	59.9	59.91	59.89	929,734
June 12, 2025	59.89	59.9	59.9	59.91	59.89	1.36M
June 11, 2025	59.87	59.87	59.87	59.89	59.87	554,611
June 10, 2025	59.87	59.86	59.86	59.87	59.85	452,137
June 09, 2025	59.83	59.85	59.85	59.85	59.83	764,517
June 06, 2025	59.84	59.83	59.83	59.84	59.82	639,280
June 05, 2025	59.91	59.84	59.84	59.91	59.84	497,148
June 04, 2025	59.83	59.85	59.85	59.86	59.83	795,228
June 03, 2025	59.84	59.82	59.82	59.84	59.81	1.18M
June 02, 2025	59.83	59.82	59.82	59.83	59.81	548,400
May 30, 2025	59.79	59.8	59.8	59.84	59.79	568,509
May 29, 2025	59.98	60.01	59.78	60.01	59.98	494,944

First Trust Enhanced Short Maturity ETF (FTSM) NASDAQ