First Trust Enhanced Short Maturity ETF (FTSM)

Last Price59.76

Change+0.01 (0.02%)

NASDAQ· Last Trade: Aug 6th, 3:51 AM EDT

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

Date Range:

2026-05-06 - 2026-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	59.77	59.78	59.75	59.76	862,276	59.76
8/04/2026	59.77	59.77	59.74	59.75	1,146,320	59.75
8/03/2026	59.75	59.75	59.73	59.73	415,278	59.73
7/31/2026	59.73	59.73	59.70	59.73	435,526	59.73
7/30/2026	59.91	59.93	59.91	59.91	689,915	59.70
7/29/2026	59.88	59.93	59.87	59.90	775,983	59.69
7/28/2026	59.86	59.89	59.86	59.88	784,206	59.68
7/27/2026	59.85	59.87	59.85	59.86	601,975	59.65
7/24/2026	59.86	59.86	59.83	59.84	444,588	59.64
7/23/2026	59.83	59.84	59.81	59.83	515,920	59.62
7/22/2026	59.85	59.86	59.83	59.84	598,822	59.63
7/21/2026	59.86	59.86	59.84	59.84	534,357	59.64
7/20/2026	59.86	59.86	59.85	59.85	726,380	59.65
7/17/2026	59.87	59.87	59.85	59.85	422,609	59.65
7/16/2026	59.84	59.85	59.82	59.84	834,958	59.64
7/15/2026	59.84	59.84	59.82	59.82	450,220	59.61
7/14/2026	59.80	59.82	59.79	59.80	650,564	59.60
7/13/2026	59.79	59.80	59.78	59.78	473,148	59.57
7/10/2026	59.81	59.82	59.79	59.81	525,657	59.60
7/09/2026	59.78	59.80	59.77	59.79	1,044,564	59.58
7/08/2026	59.76	59.78	59.76	59.78	1,122,155	59.57
7/07/2026	59.78	59.79	59.77	59.77	698,298	59.56
7/06/2026	59.78	59.80	59.77	59.80	453,603	59.59
7/02/2026	59.79	59.79	59.76	59.77	543,679	59.57
7/01/2026	59.73	59.76	59.72	59.74	1,097,966	59.53
6/30/2026	59.75	59.75	59.73	59.73	452,561	59.52
6/29/2026	59.93	59.95	59.93	59.94	506,324	59.53
6/26/2026	59.92	59.94	59.92	59.94	1,128,456	59.53
6/25/2026	59.90	59.91	59.89	59.90	812,790	59.49
6/24/2026	59.90	59.91	59.88	59.89	775,589	59.48
6/23/2026	59.85	59.89	59.85	59.88	751,887	59.47
6/22/2026	59.85	59.88	59.83	59.87	492,435	59.46
6/18/2026	59.88	59.89	59.85	59.87	700,478	59.46
6/17/2026	59.87	59.91	59.82	59.84	653,077	59.43
6/16/2026	59.87	59.92	59.86	59.87	570,162	59.47
6/15/2026	59.98	59.98	59.86	59.87	977,930	59.46
6/12/2026	59.84	59.88	59.84	59.84	713,388	59.44
6/11/2026	59.80	59.85	59.80	59.85	681,401	59.44
6/10/2026	59.80	59.84	59.80	59.81	480,473	59.40
6/09/2026	59.80	59.82	59.79	59.81	744,363	59.41
6/08/2026	59.78	59.81	59.78	59.80	1,066,214	59.39
6/05/2026	59.79	59.80	59.78	59.79	1,117,956	59.38
6/04/2026	59.79	59.81	59.79	59.80	397,868	59.40
6/03/2026	59.80	59.80	59.77	59.77	545,729	59.36
6/02/2026	59.80	59.80	59.78	59.80	748,373	59.39
6/01/2026	59.78	59.79	59.75	59.78	1,208,823	59.38
5/29/2026	59.79	59.80	59.76	59.78	621,635	59.37
5/28/2026	59.94	59.96	59.94	59.95	476,173	59.34
5/27/2026	59.93	59.96	59.93	59.95	716,459	59.33
5/26/2026	59.94	59.94	59.92	59.94	557,887	59.32
5/22/2026	59.92	59.94	59.88	59.94	568,586	59.33
5/21/2026	59.89	59.91	59.88	59.89	457,590	59.28
5/20/2026	59.88	59.90	59.86	59.89	1,017,643	59.28
5/19/2026	59.86	59.88	59.85	59.87	808,857	59.26
5/18/2026	59.89	59.89	59.87	59.88	1,011,859	59.27
5/15/2026	59.84	59.87	59.84	59.87	1,219,631	59.26
5/14/2026	59.87	59.88	59.86	59.87	888,227	59.26
5/13/2026	59.85	59.85	59.84	59.86	542,171	59.25
5/12/2026	59.84	59.85	59.83	59.84	540,637	59.23
5/11/2026	59.85	59.85	59.84	59.84	449,159	59.23
5/08/2026	59.85	59.85	59.84	59.85	1,138,469	59.24
5/07/2026	59.84	59.86	59.81	59.81	860,144	59.20
5/06/2026	59.81	59.85	59.81	59.84	935,705	59.23