First Trust Enhanced Short Maturity ETF (FTSM) Historical Stock Data
59.51 ↓0.00 (-0.01%)
As of February 7, 2023, 9:31am EST.
Historical Data
In the past 30 trading days, FTSM is up 0.00% a day on average. There have been 18 days where First Trust Enhanced Short Maturity ETF closed green and 12 days where FTSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 59.52 | 59.51 | ↓$0.01 (-0.02%) | 59.50 | 59.52 | 1.88M |
| 2023-02-03 | 59.50 | 59.50 | ↑$0.00 (0.00%) | 59.49 | 59.51 | 1.57M |
| 2023-02-02 | 59.50 | 59.49 | ↓$0.00 (-0.01%) | 59.48 | 59.50 | 2.92M |
| 2023-02-01 | 59.50 | 59.49 | ↓$0.01 (-0.02%) | 59.47 | 59.54 | 2.35M |
| 2023-01-31 | 59.48 | 59.48 | ↑$0.00 (0.00%) | 59.48 | 59.49 | 1.12M |
| 2023-01-30 | 59.69 | 59.68 | ↓$0.01 (-0.02%) | 59.67 | 59.69 | 1.22M |
| 2023-01-27 | 59.65 | 59.67 | ↑$0.02 (0.03%) | 59.65 | 59.67 | 2.46M |
| 2023-01-26 | 59.64 | 59.64 | ↑$0.00 (0.00%) | 59.63 | 59.66 | 1.52M |
| 2023-01-25 | 59.63 | 59.63 | ↑$0.00 (0.00%) | 59.62 | 59.64 | 1.58M |
| 2023-01-24 | 59.64 | 59.62 | ↓$0.02 (-0.03%) | 59.62 | 59.64 | 1.69M |
| 2023-01-23 | 59.63 | 59.64 | ↑$0.01 (0.02%) | 59.63 | 59.64 | 1.78M |
| 2023-01-20 | 59.62 | 59.62 | ↑$0.00 (0.00%) | 59.61 | 59.63 | 1.17M |
| 2023-01-19 | 59.60 | 59.62 | ↑$0.02 (0.03%) | 59.60 | 59.62 | 1.15M |
| 2023-01-18 | 59.57 | 59.59 | ↑$0.02 (0.03%) | 59.56 | 59.60 | 1.48M |
| 2023-01-17 | 59.57 | 59.56 | ↓$0.01 (-0.02%) | 59.56 | 59.57 | 1.11M |
| 2023-01-13 | 59.55 | 59.55 | ↑$0.00 (0.00%) | 59.54 | 59.56 | 2.54M |
| 2023-01-12 | 59.54 | 59.55 | ↑$0.01 (0.02%) | 59.54 | 59.56 | 1.15M |
| 2023-01-11 | 59.53 | 59.53 | ↑$0.00 (0.00%) | 59.52 | 59.54 | 2.22M |
| 2023-01-10 | 59.51 | 59.52 | ↑$0.01 (0.02%) | 59.50 | 59.52 | 1.37M |
| 2023-01-09 | 59.49 | 59.51 | ↑$0.02 (0.03%) | 59.48 | 59.51 | 2.14M |
| 2023-01-06 | 59.45 | 59.48 | ↑$0.03 (0.05%) | 59.45 | 59.50 | 1.53M |
| 2023-01-05 | 59.46 | 59.46 | ↑$0.00 (0.00%) | 59.45 | 59.46 | 1.45M |
| 2023-01-04 | 59.47 | 59.46 | ↓$0.01 (-0.01%) | 59.45 | 59.47 | 1.63M |
| 2023-01-03 | 59.46 | 59.44 | ↓$0.02 (-0.03%) | 59.43 | 59.46 | 2.72M |
| 2022-12-30 | 59.45 | 59.44 | ↓$0.01 (-0.02%) | 59.39 | 59.45 | 1.90M |
| 2022-12-29 | 59.42 | 59.44 | ↑$0.02 (0.03%) | 59.40 | 59.45 | 2.63M |
| 2022-12-28 | 59.42 | 59.41 | ↓$0.01 (-0.02%) | 59.39 | 59.42 | 1.61M |
| 2022-12-27 | 59.40 | 59.38 | ↓$0.02 (-0.03%) | 59.38 | 59.40 | 1.06M |
| 2022-12-23 | 59.42 | 59.39 | ↓$0.03 (-0.05%) | 59.38 | 59.42 | 1.16M |
| 2022-12-22 | 59.58 | 59.60 | ↑$0.02 (0.03%) | 59.56 | 59.60 | 1.50M |
Create an account or log in to view more rows.
$FTSM Keep up the pressure.
$FTSM lmao wtf was that
$FTSM the trend is your friend
until the end.
$FTSM Who else bought the dip on Friday?
$FTSM Like if you’re a bull
$FTSM im in.
$FTSM Come on.. Let it fall.. buy later bulls
$FTSM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FTSM Buy it up so it crashes harder in the next two trading days
$FTSM we going up from here