First Trust Enhanced Short Maturity ETF (FTSM)
NASDAQ: FTSM · Real-Time Price · USD
59.94
+0.02 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
59.93
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 4:15 PM EST
FTSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.92 | 59.94 | 59.92 | 59.94 | 59.94 | 0.03% | 613,527 |
| Dec 4, 2025 | 59.91 | 59.93 | 59.91 | 59.92 | 59.92 | -0.02% | 771,991 |
| Dec 3, 2025 | 59.92 | 59.93 | 59.92 | 59.93 | 59.93 | 0.03% | 893,155 |
| Dec 2, 2025 | 59.91 | 59.92 | 59.90 | 59.91 | 59.91 | 0.02% | 713,267 |
| Dec 1, 2025 | 59.89 | 59.91 | 59.89 | 59.90 | 59.90 | -0.02% | 1,106,281 |
| Nov 28, 2025 | 59.92 | 59.92 | 59.90 | 59.91 | 59.91 | -0.28% | 234,196 |
| Nov 26, 2025 | 60.08 | 60.09 | 60.08 | 60.08 | 59.88 | 0.02% | 645,568 |
| Nov 25, 2025 | 60.06 | 60.08 | 60.06 | 60.07 | 59.87 | 0.02% | 504,077 |
| Nov 24, 2025 | 60.05 | 60.07 | 60.05 | 60.06 | 59.86 | 0.01% | 807,015 |
| Nov 21, 2025 | 60.05 | 60.06 | 60.05 | 60.06 | 59.86 | 0.02% | 1,111,309 |
| Nov 20, 2025 | 60.02 | 60.04 | 60.02 | 60.04 | 59.84 | 0.04% | 968,699 |
| Nov 19, 2025 | 60.00 | 60.03 | 60.00 | 60.02 | 59.82 | 0.03% | 483,507 |
| Nov 18, 2025 | 60.00 | 60.01 | 60.00 | 60.00 | 59.80 | - | 1,436,178 |
| Nov 17, 2025 | 59.98 | 60.00 | 59.98 | 60.00 | 59.80 | 0.03% | 677,227 |
| Nov 14, 2025 | 59.98 | 59.99 | 59.98 | 59.98 | 59.78 | 0.03% | 859,920 |
| Nov 13, 2025 | 59.96 | 59.98 | 59.96 | 59.96 | 59.76 | -0.03% | 496,550 |
| Nov 12, 2025 | 59.99 | 59.99 | 59.97 | 59.98 | 59.78 | -0.01% | 875,795 |
| Nov 11, 2025 | 59.96 | 59.98 | 59.96 | 59.98 | 59.78 | 0.03% | 344,370 |
| Nov 10, 2025 | 59.95 | 59.97 | 59.95 | 59.96 | 59.76 | 0.01% | 687,669 |
| Nov 7, 2025 | 59.95 | 59.96 | 59.94 | 59.96 | 59.76 | 0.03% | 558,955 |
| Nov 6, 2025 | 59.91 | 59.95 | 59.91 | 59.94 | 59.74 | 0.03% | 998,346 |
| Nov 5, 2025 | 59.93 | 59.93 | 59.91 | 59.92 | 59.72 | - | 1,000,243 |
| Nov 4, 2025 | 59.92 | 59.93 | 59.90 | 59.92 | 59.72 | 0.02% | 840,944 |
| Nov 3, 2025 | 59.90 | 59.91 | 59.89 | 59.91 | 59.71 | - | 799,811 |
| Oct 31, 2025 | 59.90 | 59.91 | 59.89 | 59.91 | 59.71 | -0.29% | 575,651 |
| Oct 30, 2025 | 60.10 | 60.10 | 60.08 | 60.09 | 59.68 | -0.04% | 659,676 |
| Oct 29, 2025 | 60.12 | 60.14 | 60.10 | 60.11 | 59.70 | -0.03% | 508,347 |
| Oct 28, 2025 | 60.11 | 60.13 | 60.11 | 60.13 | 59.72 | 0.02% | 498,083 |
| Oct 27, 2025 | 60.11 | 60.12 | 60.11 | 60.12 | 59.71 | 0.01% | 575,382 |
| Oct 24, 2025 | 60.11 | 60.12 | 60.11 | 60.12 | 59.71 | 0.04% | 429,685 |
| Oct 23, 2025 | 60.09 | 60.10 | 60.08 | 60.09 | 59.68 | -0.02% | 488,896 |
| Oct 22, 2025 | 60.08 | 60.10 | 60.08 | 60.10 | 59.69 | 0.03% | 469,706 |
| Oct 21, 2025 | 60.09 | 60.10 | 60.08 | 60.08 | 59.67 | 0.02% | 546,465 |
| Oct 20, 2025 | 60.09 | 60.09 | 60.06 | 60.07 | 59.66 | - | 346,466 |
| Oct 17, 2025 | 60.09 | 60.09 | 60.07 | 60.07 | 59.66 | 0.01% | 597,142 |
| Oct 16, 2025 | 60.03 | 60.07 | 60.03 | 60.07 | 59.66 | 0.06% | 674,610 |
| Oct 15, 2025 | 60.03 | 60.04 | 60.03 | 60.03 | 59.62 | 0.02% | 424,463 |
| Oct 14, 2025 | 60.02 | 60.05 | 60.01 | 60.02 | 59.61 | - | 709,785 |
| Oct 13, 2025 | 60.00 | 60.04 | 59.84 | 60.02 | 59.61 | 0.02% | 423,225 |
| Oct 10, 2025 | 59.99 | 60.02 | 59.99 | 60.01 | 59.60 | 0.07% | 727,402 |
| Oct 9, 2025 | 59.96 | 59.98 | 59.96 | 59.97 | 59.56 | -0.01% | 579,072 |
| Oct 8, 2025 | 59.96 | 59.98 | 59.96 | 59.97 | 59.56 | 0.02% | 547,242 |
| Oct 7, 2025 | 59.97 | 59.97 | 59.95 | 59.96 | 59.55 | - | 726,452 |
| Oct 6, 2025 | 59.96 | 59.97 | 59.96 | 59.96 | 59.55 | -0.02% | 489,210 |
| Oct 3, 2025 | 59.97 | 59.97 | 59.96 | 59.97 | 59.56 | 0.05% | 557,842 |
| Oct 2, 2025 | 59.93 | 59.95 | 59.93 | 59.94 | 59.53 | 0.02% | 815,530 |
| Oct 1, 2025 | 59.93 | 59.94 | 59.93 | 59.93 | 59.52 | 0.03% | 851,647 |
| Sep 30, 2025 | 59.91 | 59.92 | 59.90 | 59.91 | 59.50 | -0.33% | 881,068 |
| Sep 29, 2025 | 60.09 | 60.11 | 60.09 | 60.11 | 59.49 | 0.03% | 617,618 |
| Sep 26, 2025 | 60.10 | 60.10 | 60.08 | 60.09 | 59.47 | 0.04% | 490,677 |
| Sep 25, 2025 | 60.08 | 60.08 | 60.06 | 60.07 | 59.44 | -0.02% | 438,466 |
| Sep 24, 2025 | 60.09 | 60.10 | 60.08 | 60.08 | 59.46 | -0.02% | 512,781 |
| Sep 23, 2025 | 60.08 | 60.09 | 60.08 | 60.09 | 59.47 | 0.01% | 717,069 |
| Sep 22, 2025 | 60.08 | 60.10 | 60.08 | 60.09 | 59.46 | 0.01% | 575,728 |
| Sep 19, 2025 | 60.10 | 60.10 | 60.08 | 60.08 | 59.46 | 0.03% | 607,723 |
| Sep 18, 2025 | 60.07 | 60.07 | 60.05 | 60.06 | 59.44 | - | 443,586 |
| Sep 17, 2025 | 60.06 | 60.08 | 60.05 | 60.06 | 59.44 | -0.01% | 543,408 |
| Sep 16, 2025 | 60.06 | 60.07 | 60.05 | 60.07 | 59.44 | 0.02% | 465,044 |
| Sep 15, 2025 | 60.04 | 60.06 | 60.04 | 60.05 | 59.43 | 0.02% | 776,451 |
| Sep 12, 2025 | 60.04 | 60.05 | 60.03 | 60.04 | 59.42 | 0.02% | 685,712 |
| Sep 11, 2025 | 60.02 | 60.03 | 60.01 | 60.03 | 59.40 | 0.02% | 639,249 |
| Sep 10, 2025 | 60.01 | 60.02 | 60.01 | 60.01 | 59.39 | 0.01% | 706,352 |
| Sep 9, 2025 | 60.02 | 60.02 | 60.00 | 60.01 | 59.39 | -0.02% | 605,503 |
| Sep 8, 2025 | 60.01 | 60.02 | 60.00 | 60.02 | 59.39 | 0.03% | 359,003 |
| Sep 5, 2025 | 60.01 | 60.01 | 59.99 | 60.00 | 59.38 | 0.08% | 601,825 |
| Sep 4, 2025 | 59.95 | 59.96 | 59.93 | 59.95 | 59.33 | 0.04% | 609,539 |
| Sep 3, 2025 | 59.92 | 59.93 | 59.90 | 59.93 | 59.31 | 0.04% | 612,265 |
| Sep 2, 2025 | 59.89 | 59.94 | 59.88 | 59.90 | 59.28 | -0.02% | 696,531 |
| Aug 29, 2025 | 59.90 | 59.91 | 59.90 | 59.91 | 59.29 | -0.32% | 592,052 |
| Aug 28, 2025 | 60.09 | 60.10 | 60.08 | 60.10 | 59.26 | 0.02% | 573,763 |
| Aug 27, 2025 | 60.09 | 60.10 | 60.08 | 60.09 | 59.25 | 0.03% | 448,296 |
| Aug 26, 2025 | 60.09 | 60.09 | 60.07 | 60.07 | 59.23 | - | 1,036,948 |
| Aug 25, 2025 | 60.06 | 60.07 | 60.05 | 60.07 | 59.23 | 0.02% | 736,570 |
| Aug 22, 2025 | 60.03 | 60.07 | 60.03 | 60.06 | 59.22 | 0.08% | 615,644 |
| Aug 21, 2025 | 60.01 | 60.03 | 60.01 | 60.01 | 59.17 | -0.03% | 435,920 |
| Aug 20, 2025 | 60.03 | 60.03 | 60.01 | 60.03 | 59.19 | 0.03% | 506,179 |
| Aug 19, 2025 | 60.00 | 60.02 | 60.00 | 60.01 | 59.17 | 0.03% | 382,031 |
| Aug 18, 2025 | 59.99 | 60.01 | 59.99 | 60.00 | 59.16 | 0.01% | 525,401 |
| Aug 15, 2025 | 60.01 | 60.03 | 59.99 | 59.99 | 59.15 | 0.01% | 683,440 |
| Aug 14, 2025 | 59.98 | 59.99 | 59.98 | 59.99 | 59.15 | -0.03% | 398,419 |
| Aug 13, 2025 | 59.99 | 60.00 | 59.98 | 60.00 | 59.16 | 0.06% | 500,859 |
| Aug 12, 2025 | 59.95 | 59.97 | 59.95 | 59.97 | 59.13 | 0.03% | 315,201 |
| Aug 11, 2025 | 59.94 | 59.95 | 59.94 | 59.95 | 59.11 | 0.02% | 749,611 |
| Aug 8, 2025 | 59.95 | 59.95 | 59.94 | 59.94 | 59.10 | 0.03% | 568,165 |
| Aug 7, 2025 | 59.94 | 59.94 | 59.92 | 59.92 | 59.08 | -0.02% | 493,440 |
| Aug 6, 2025 | 59.92 | 59.93 | 59.92 | 59.93 | 59.09 | - | 1,021,549 |
| Aug 5, 2025 | 59.91 | 59.93 | 59.91 | 59.93 | 59.09 | 0.03% | 558,321 |
| Aug 4, 2025 | 59.92 | 59.93 | 59.90 | 59.92 | 59.08 | 0.01% | 1,021,275 |
| Aug 1, 2025 | 59.88 | 59.91 | 59.87 | 59.91 | 59.07 | 0.18% | 999,528 |
| Jul 31, 2025 | 59.82 | 59.82 | 59.80 | 59.81 | 58.97 | -0.37% | 816,662 |
| Jul 30, 2025 | 60.02 | 60.05 | 60.02 | 60.03 | 58.97 | -0.02% | 457,469 |
| Jul 29, 2025 | 60.02 | 60.04 | 60.02 | 60.04 | 58.98 | 0.02% | 428,731 |
| Jul 28, 2025 | 60.04 | 60.04 | 60.01 | 60.02 | 58.97 | - | 491,650 |
| Jul 25, 2025 | 60.03 | 60.03 | 60.01 | 60.02 | 58.97 | 0.04% | 408,592 |
| Jul 24, 2025 | 60.00 | 60.00 | 59.98 | 60.00 | 58.94 | -0.01% | 397,307 |
| Jul 23, 2025 | 60.00 | 60.01 | 59.99 | 60.00 | 58.95 | - | 432,915 |
| Jul 22, 2025 | 59.99 | 60.01 | 59.99 | 60.00 | 58.95 | 0.02% | 322,613 |
| Jul 21, 2025 | 60.00 | 60.01 | 59.98 | 59.99 | 58.94 | 0.03% | 503,306 |
| Jul 18, 2025 | 59.97 | 59.98 | 59.97 | 59.98 | 58.92 | 0.05% | 472,151 |
| Jul 17, 2025 | 59.94 | 59.96 | 59.93 | 59.95 | 58.89 | 0.03% | 604,793 |