First Trust Enhanced Short Maturity ETF (FTSM)

NASDAQ: FTSM · Real-Time Price · USD

59.96

-0.01 (-0.02%)

At close: Apr 28, 2026, 4:00 PM EDT

59.97

+0.01 (0.01%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.97	59.98	59.96	59.97	59.97	-0.01%	429,006
Apr 27, 2026	59.96	59.99	59.96	59.97	59.97	-	394,480
Apr 24, 2026	59.96	59.98	59.95	59.97	59.97	0.05%	928,197
Apr 23, 2026	59.95	59.96	59.93	59.94	59.94	-	765,010
Apr 22, 2026	59.94	59.94	59.93	59.94	59.94	0.03%	790,700
Apr 21, 2026	59.92	59.94	59.92	59.92	59.92	-0.03%	494,833
Apr 20, 2026	59.95	59.95	59.93	59.94	59.94	0.03%	878,459
Apr 17, 2026	59.92	59.95	59.91	59.92	59.92	0.07%	1,457,301
Apr 16, 2026	59.92	59.92	59.88	59.88	59.88	-0.02%	1,357,259
Apr 15, 2026	59.91	59.91	59.88	59.89	59.89	-0.02%	1,309,770
Apr 14, 2026	59.87	59.90	59.86	59.90	59.90	0.05%	1,236,808
Apr 13, 2026	59.85	59.88	59.85	59.87	59.87	-	1,465,310
Apr 10, 2026	59.86	59.87	59.85	59.87	59.87	0.04%	1,035,203
Apr 9, 2026	59.83	59.87	59.83	59.85	59.85	0.01%	692,308
Apr 8, 2026	59.84	59.86	59.82	59.84	59.84	0.05%	1,111,271
Apr 7, 2026	59.80	59.82	59.80	59.81	59.81	-0.02%	1,066,281
Apr 6, 2026	59.81	59.82	59.80	59.82	59.82	0.03%	841,537
Apr 2, 2026	59.80	59.81	59.77	59.81	59.81	0.04%	805,997
Apr 1, 2026	59.76	59.79	59.76	59.78	59.78	-	1,064,911
Mar 31, 2026	59.76	59.78	59.75	59.78	59.78	-0.28%	1,609,333
Mar 30, 2026	59.93	59.95	59.93	59.95	59.74	0.07%	1,494,890
Mar 27, 2026	59.89	59.92	59.88	59.90	59.70	0.06%	1,013,486
Mar 26, 2026	59.90	59.92	59.87	59.87	59.66	-0.08%	906,980
Mar 25, 2026	59.91	59.92	59.90	59.92	59.71	0.03%	1,040,983
Mar 24, 2026	59.87	59.90	59.87	59.90	59.69	-0.03%	1,032,625
Mar 23, 2026	59.88	59.92	59.88	59.92	59.71	0.07%	1,432,251
Mar 20, 2026	59.89	59.89	59.87	59.88	59.67	-	573,695
Mar 19, 2026	59.85	59.88	59.85	59.88	59.67	-0.03%	1,267,633
Mar 18, 2026	59.89	59.91	59.88	59.90	59.69	-0.03%	1,113,791
Mar 17, 2026	59.88	59.91	59.88	59.91	59.70	0.03%	850,778
Mar 16, 2026	59.90	59.90	59.88	59.90	59.69	0.04%	1,110,465
Mar 13, 2026	59.90	59.90	59.87	59.87	59.66	-	1,009,546
Mar 12, 2026	59.91	59.91	59.86	59.87	59.66	-0.07%	793,804
Mar 11, 2026	59.93	59.93	59.91	59.91	59.70	-0.03%	911,663
Mar 10, 2026	59.93	59.94	59.92	59.93	59.72	-0.02%	981,642
Mar 9, 2026	59.91	59.94	59.91	59.94	59.73	0.03%	1,108,586
Mar 6, 2026	59.92	59.94	59.91	59.92	59.71	0.02%	1,046,050
Mar 5, 2026	59.91	59.91	59.89	59.91	59.70	-	807,611
Mar 4, 2026	59.93	59.93	59.91	59.91	59.70	-	988,288
Mar 3, 2026	59.88	59.91	59.88	59.91	59.70	0.02%	1,347,189
Mar 2, 2026	59.92	59.92	59.90	59.90	59.69	-0.07%	739,241
Feb 27, 2026	59.92	59.94	59.92	59.94	59.73	-0.23%	770,877
Feb 26, 2026	60.08	60.09	60.08	60.08	59.68	-	1,891,380
Feb 25, 2026	60.07	60.09	60.07	60.08	59.68	-	570,156
Feb 24, 2026	60.07	60.08	60.06	60.08	59.68	0.02%	585,785
Feb 23, 2026	60.06	60.08	60.06	60.07	59.67	0.01%	538,984
Feb 20, 2026	60.05	60.07	60.05	60.07	59.67	0.04%	691,750
Feb 19, 2026	60.03	60.04	60.03	60.04	59.64	0.02%	849,875
Feb 18, 2026	60.05	60.05	60.03	60.03	59.63	-0.02%	782,217
Feb 17, 2026	60.03	60.06	60.03	60.04	59.64	0.02%	2,009,825
Feb 13, 2026	60.02	60.04	60.02	60.03	59.63	0.07%	972,594
Feb 12, 2026	60.01	60.01	59.99	59.99	59.59	0.02%	1,904,340
Feb 11, 2026	59.98	60.00	59.98	59.98	59.58	-0.02%	2,163,598
Feb 10, 2026	60.00	60.01	59.99	59.99	59.59	-	686,621
Feb 9, 2026	59.99	60.00	59.98	59.99	59.59	-	1,624,795
Feb 6, 2026	59.99	60.00	59.99	59.99	59.59	-	1,555,969
Feb 5, 2026	59.96	59.99	59.95	59.99	59.59	0.08%	1,000,139
Feb 4, 2026	59.95	59.95	59.94	59.94	59.54	-	547,537
Feb 3, 2026	59.95	59.95	59.94	59.94	59.54	-0.02%	968,643
Feb 2, 2026	59.93	59.96	59.93	59.95	59.55	0.03%	1,333,433
Jan 30, 2026	59.93	59.94	59.93	59.93	59.53	-0.32%	747,772
Jan 29, 2026	60.11	60.12	60.10	60.12	59.52	0.03%	523,783
Jan 28, 2026	60.10	60.11	60.09	60.10	59.50	-	865,022
Jan 27, 2026	60.08	60.10	60.08	60.10	59.50	0.02%	1,178,264
Jan 26, 2026	60.09	60.09	60.08	60.09	59.48	0.01%	502,934
Jan 23, 2026	60.06	60.08	60.06	60.08	59.48	0.05%	702,276
Jan 22, 2026	60.05	60.05	60.04	60.05	59.45	0.02%	550,620
Jan 21, 2026	60.05	60.05	60.03	60.04	59.44	0.02%	699,139
Jan 20, 2026	60.02	60.03	60.01	60.03	59.42	0.02%	1,010,497
Jan 16, 2026	60.02	60.03	60.01	60.01	59.41	0.02%	756,505
Jan 15, 2026	60.01	60.02	60.00	60.00	59.40	-0.02%	760,491
Jan 14, 2026	60.00	60.02	60.00	60.02	59.41	0.04%	792,497
Jan 13, 2026	60.00	60.00	59.99	59.99	59.39	0.02%	1,268,737
Jan 12, 2026	59.98	59.98	59.97	59.98	59.38	-	475,399
Jan 9, 2026	59.97	59.99	59.97	59.98	59.38	0.03%	759,170
Jan 8, 2026	59.96	59.97	59.96	59.96	59.36	-0.02%	416,471
Jan 7, 2026	59.97	59.98	59.96	59.97	59.37	0.03%	735,100
Jan 6, 2026	59.96	59.96	59.95	59.95	59.35	-0.02%	1,565,569
Jan 5, 2026	59.97	59.97	59.95	59.96	59.36	0.02%	1,730,863
Jan 2, 2026	59.94	59.95	59.94	59.95	59.35	0.03%	2,323,851
Dec 31, 2025	59.93	59.93	59.91	59.93	59.33	0.03%	732,600
Dec 30, 2025	59.90	59.92	59.90	59.92	59.31	0.02%	666,751
Dec 29, 2025	59.90	59.91	59.90	59.91	59.30	-0.32%	551,378
Dec 26, 2025	60.10	60.10	60.09	60.10	59.30	0.07%	856,804
Dec 24, 2025	60.05	60.07	60.05	60.06	59.26	0.02%	706,228
Dec 23, 2025	60.03	60.05	60.03	60.05	59.25	-	2,212,784
Dec 22, 2025	60.05	60.05	60.04	60.05	59.25	-	1,007,169
Dec 19, 2025	60.05	60.06	60.04	60.05	59.25	0.02%	972,581
Dec 18, 2025	60.05	60.05	60.03	60.04	59.24	0.05%	1,202,659
Dec 17, 2025	60.02	60.02	60.01	60.01	59.21	-	772,131
Dec 16, 2025	60.00	60.01	60.00	60.01	59.21	0.02%	647,000
Dec 15, 2025	60.00	60.01	59.99	60.00	59.20	0.02%	848,553
Dec 12, 2025	60.00	60.00	59.98	59.99	59.19	0.02%	2,142,269
Dec 11, 2025	59.97	59.98	59.97	59.98	59.18	0.03%	835,154
Dec 10, 2025	59.93	59.97	59.93	59.96	59.16	0.03%	589,629
Dec 9, 2025	59.93	59.94	59.93	59.94	59.14	0.02%	738,836
Dec 8, 2025	59.94	59.94	59.92	59.93	59.13	-0.01%	1,082,016
Dec 5, 2025	59.92	59.94	59.92	59.94	59.14	0.03%	613,527
Dec 4, 2025	59.91	59.93	59.91	59.92	59.12	-0.02%	771,991
Dec 3, 2025	59.92	59.93	59.92	59.93	59.13	0.03%	893,155