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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	60.05	60.06	60.06	60.06	60.05	1.11M
November 20, 2025	60.02	60.04	60.04	60.04	60.02	968,700
November 19, 2025	60	60.02	60.02	60.03	60	483,507
November 18, 2025	60	60	60	60.01	60	1.44M
November 17, 2025	59.98	60	60	60	59.98	677,227
November 14, 2025	59.98	59.98	59.98	59.99	59.98	859,920
November 13, 2025	59.96	59.96	59.96	59.98	59.96	496,600
November 12, 2025	59.99	59.97	59.97	59.99	59.97	875,500
November 11, 2025	59.96	59.98	59.98	59.98	59.96	344,400
November 10, 2025	59.95	59.96	59.96	59.97	59.95	687,700
November 07, 2025	59.95	59.96	59.96	59.96	59.94	559,000
November 06, 2025	59.92	59.94	59.94	59.95	59.92	998,336
November 05, 2025	59.93	59.92	59.92	59.93	59.91	1M
November 04, 2025	59.92	59.92	59.92	59.93	59.9	840,944
November 03, 2025	59.9	59.91	59.91	59.91	59.89	799,811
October 31, 2025	59.9	59.91	59.91	59.91	59.89	575,700
October 30, 2025	60.1	60.09	59.88	60.1	60.08	659,700
October 29, 2025	60.12	60.11	59.9	60.14	60.1	508,347
October 28, 2025	60.11	60.13	59.92	60.13	60.11	498,100
October 27, 2025	60.11	60.12	59.91	60.12	60.11	575,400
October 24, 2025	60.11	60.12	59.91	60.12	60.11	429,845
October 23, 2025	60.09	60.09	60.09	60.1	60.08	488,896
October 22, 2025	60.08	60.1	60.1	60.1	60.08	469,706
October 21, 2025	60.09	60.08	60.08	60.1	60.08	546,500
October 20, 2025	60.09	60.07	60.07	60.09	60.06	346,500
October 17, 2025	60.09	60.07	60.07	60.09	60.07	597,142
October 16, 2025	60.03	60.07	60.07	60.07	60.03	674,610
October 15, 2025	60.03	60.03	60.03	60.04	60.03	424,500
October 14, 2025	60.02	60.02	60.02	60.05	60.01	709,800
October 13, 2025	60	60.02	60.02	60.04	59.84	423,225
October 10, 2025	59.99	60.01	60.01	60.02	59.99	727,402
October 09, 2025	59.96	59.97	59.97	59.98	59.96	579,100
October 08, 2025	59.96	59.97	59.97	59.98	59.96	547,242
October 07, 2025	59.97	59.96	59.96	59.97	59.95	726,500
October 06, 2025	59.96	59.96	59.96	59.97	59.96	489,210
October 03, 2025	59.97	59.97	59.97	59.97	59.96	557,842
October 02, 2025	59.93	59.94	59.94	59.95	59.93	815,530
October 01, 2025	59.93	59.93	59.93	59.94	59.93	851,647
September 30, 2025	59.91	59.91	59.91	59.92	59.9	881,100
September 29, 2025	60.09	60.11	59.9	60.11	60.09	617,618
September 26, 2025	60.1	60.09	59.88	60.1	60.08	490,700
September 25, 2025	60.08	60.07	60.07	60.08	60.06	438,500
September 24, 2025	60.09	60.08	60.08	60.1	60.08	512,800
September 23, 2025	60.08	60.09	60.09	60.09	60.08	717,100
September 22, 2025	60.08	60.09	60.09	60.1	60.08	575,728
September 19, 2025	60.1	60.08	60.08	60.1	60.08	607,705
September 18, 2025	60.07	60.06	60.06	60.07	60.05	443,600
September 17, 2025	60.06	60.06	60.06	60.08	60.05	543,400
September 16, 2025	60.06	60.06	60.06	60.07	60.05	465,044
September 15, 2025	60.04	60.05	60.05	60.06	60.04	776,500
September 12, 2025	60.04	60.04	60.04	60.05	60.03	685,712
September 11, 2025	60.02	60.03	60.03	60.03	60.01	641,651
September 10, 2025	60.01	60.01	60.01	60.02	60.01	706,400

First Trust Enhanced Short Maturity ETF (FTSM) NASDAQ