First Trust Enhanced Short Maturity ETF FTSM
59.61 USD +0.03 (+0.05%)
Regular-session close
59.61 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
59.60 Day range 59.63
59.51 52-week range 60.12
- YTD
- -0.53%
- 1 year
- -0.58%
FTSM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.61 | 59.63 | 59.60 | 59.61 | +0.03 | +0.05% | 754,748 |
| Nov 12, 2026 | 59.59 | 59.62 | 59.58 | 59.58 | -0.03 | -0.05% | 856,076 |
| Nov 11, 2026 | 59.63 | 59.63 | 59.60 | 59.61 | -0.02 | -0.03% | 594,006 |
| Nov 10, 2026 | 59.63 | 59.64 | 59.61 | 59.63 | -0.04 | -0.07% | 1,331,378 |
| Nov 9, 2026 | 59.68 | 59.69 | 59.66 | 59.67 | +0.01 | +0.02% | 485,300 |
| Nov 6, 2026 | 59.66 | 59.68 | 59.65 | 59.66 | +0.01 | +0.02% | 1,137,600 |
| Nov 5, 2026 | 59.62 | 59.65 | 59.61 | 59.65 | +0.04 | +0.07% | 1,148,600 |
| Nov 4, 2026 | 59.60 | 59.63 | 59.60 | 59.61 | +0.02 | +0.03% | 1,594,800 |
| Nov 3, 2026 | 59.63 | 59.63 | 59.59 | 59.59 | -0.01 | -0.02% | 596,300 |
| Nov 2, 2026 | 59.61 | 59.62 | 59.59 | 59.60 | +0.02 | +0.03% | 742,600 |
| Oct 30, 2026 | 59.60 | 59.65 | 59.56 | 59.58 | -0.18 | -0.30% | 1,104,000 |
| Oct 29, 2026 | 59.75 | 59.78 | 59.75 | 59.76 | +0.02 | +0.03% | 555,500 |
| Oct 28, 2026 | 59.75 | 59.75 | 59.72 | 59.74 | 0.00 | 0.00% | 535,500 |
| Oct 27, 2026 | 59.71 | 59.75 | 59.71 | 59.74 | +0.02 | +0.03% | 589,000 |
| Oct 26, 2026 | 59.72 | 59.74 | 59.72 | 59.72 | 0.00 | 0.00% | 1,243,600 |
| Oct 23, 2026 | 59.74 | 59.75 | 59.72 | 59.72 | -0.02 | -0.03% | 404,200 |
| Oct 22, 2026 | 59.68 | 59.74 | 59.68 | 59.74 | +0.07 | +0.12% | 1,705,100 |
| Oct 21, 2026 | 59.67 | 59.68 | 59.66 | 59.67 | +0.02 | +0.03% | 470,400 |
| Oct 20, 2026 | 59.66 | 59.68 | 59.65 | 59.65 | -0.01 | -0.02% | 663,200 |
| Oct 19, 2026 | 59.67 | 59.68 | 59.66 | 59.66 | -0.01 | -0.02% | 644,200 |
| Oct 16, 2026 | 59.67 | 59.68 | 59.65 | 59.67 | +0.02 | +0.03% | 536,500 |
| Oct 15, 2026 | 59.67 | 59.67 | 59.64 | 59.65 | +0.01 | +0.02% | 663,600 |
| Oct 14, 2026 | 59.61 | 59.64 | 59.60 | 59.64 | +0.01 | +0.02% | 739,100 |
| Oct 13, 2026 | 59.62 | 59.64 | 59.61 | 59.63 | +0.01 | +0.02% | 1,113,800 |
| Oct 12, 2026 | 59.60 | 59.62 | 59.60 | 59.62 | 0.00 | 0.00% | 302,300 |
| Oct 9, 2026 | 59.62 | 59.63 | 59.61 | 59.62 | +0.01 | +0.02% | 646,900 |
| Oct 8, 2026 | 59.59 | 59.68 | 59.58 | 59.61 | +0.03 | +0.05% | 1,282,200 |
| Oct 7, 2026 | 59.56 | 59.59 | 59.56 | 59.58 | +0.01 | +0.02% | 845,400 |
| Oct 6, 2026 | 59.56 | 59.59 | 59.56 | 59.57 | +0.01 | +0.02% | 641,000 |
| Oct 5, 2026 | 59.55 | 59.57 | 59.54 | 59.56 | +0.02 | +0.03% | 919,900 |
| Oct 2, 2026 | 59.59 | 59.59 | 59.53 | 59.54 | -0.02 | -0.03% | 1,061,700 |
| Oct 1, 2026 | 59.49 | 59.56 | 59.49 | 59.56 | +0.05 | +0.08% | 1,612,000 |
| Sep 30, 2026 | 59.52 | 59.53 | 59.50 | 59.51 | -0.21 | -0.35% | 731,800 |
| Sep 29, 2026 | 59.69 | 59.72 | 59.68 | 59.72 | +0.04 | +0.07% | 1,390,900 |
| Sep 28, 2026 | 59.69 | 59.71 | 59.68 | 59.68 | -0.04 | -0.07% | 865,800 |
| Sep 25, 2026 | 59.70 | 59.73 | 59.69 | 59.72 | +0.03 | +0.05% | 643,900 |
| Sep 24, 2026 | 59.69 | 59.70 | 59.68 | 59.69 | +0.01 | +0.02% | 1,069,100 |
| Sep 23, 2026 | 59.73 | 59.74 | 59.68 | 59.68 | -0.03 | -0.05% | 849,100 |
| Sep 22, 2026 | 59.73 | 59.73 | 59.71 | 59.71 | 0.00 | 0.00% | 787,600 |
| Sep 21, 2026 | 59.70 | 59.72 | 59.70 | 59.71 | +0.01 | +0.02% | 881,200 |
| Sep 18, 2026 | 59.71 | 59.71 | 59.69 | 59.70 | 0.00 | 0.00% | 1,001,400 |
| Sep 17, 2026 | 59.69 | 59.71 | 59.69 | 59.70 | +0.03 | +0.05% | 404,200 |
| Sep 16, 2026 | 59.70 | 59.75 | 59.67 | 59.67 | -0.01 | -0.02% | 745,100 |
| Sep 15, 2026 | 59.70 | 59.70 | 59.68 | 59.68 | -0.01 | -0.02% | 594,700 |
| Sep 14, 2026 | 59.70 | 59.70 | 59.68 | 59.69 | 0.00 | 0.00% | 848,700 |
| Sep 11, 2026 | 59.73 | 59.73 | 59.69 | 59.69 | -0.01 | -0.02% | 745,300 |
| Sep 10, 2026 | 59.73 | 59.73 | 59.70 | 59.70 | -0.02 | -0.03% | 809,500 |
| Sep 9, 2026 | 59.72 | 59.74 | 59.72 | 59.72 | 0.00 | 0.00% | 582,200 |
| Sep 8, 2026 | 59.72 | 59.74 | 59.72 | 59.72 | 0.00 | 0.00% | 729,600 |
| Sep 4, 2026 | 59.74 | 59.74 | 59.72 | 59.72 | +0.02 | +0.03% | 428,300 |
| Sep 3, 2026 | 59.70 | 59.72 | 59.70 | 59.70 | +0.02 | +0.03% | 520,700 |
| Sep 2, 2026 | 59.69 | 59.69 | 59.68 | 59.68 | +0.01 | +0.02% | 573,000 |
| Sep 1, 2026 | 60.91 | 60.91 | 59.67 | 59.67 | -0.01 | -0.02% | 963,000 |
| Aug 31, 2026 | 59.68 | 59.69 | 59.67 | 59.68 | -0.21 | -0.35% | 769,800 |
| Aug 28, 2026 | 59.92 | 59.93 | 59.89 | 59.89 | -0.02 | -0.03% | 418,900 |
| Aug 27, 2026 | 59.91 | 59.92 | 59.90 | 59.91 | +0.02 | +0.03% | 530,300 |
| Aug 26, 2026 | 59.89 | 59.91 | 59.89 | 59.89 | -0.02 | -0.03% | 414,500 |
| Aug 25, 2026 | 59.89 | 59.91 | 59.89 | 59.91 | +0.01 | +0.02% | 372,600 |
| Aug 24, 2026 | 59.86 | 59.90 | 59.86 | 59.90 | +0.03 | +0.05% | 516,000 |
| Aug 21, 2026 | 59.89 | 59.89 | 59.87 | 59.87 | -0.01 | -0.02% | 543,700 |
| Aug 20, 2026 | 59.87 | 59.89 | 59.86 | 59.88 | 0.00 | 0.00% | 862,900 |
| Aug 19, 2026 | 59.87 | 59.88 | 59.85 | 59.88 | +0.02 | +0.03% | 583,400 |
| Aug 18, 2026 | 59.85 | 59.86 | 59.83 | 59.86 | +0.02 | +0.03% | 650,500 |
| Aug 17, 2026 | 59.85 | 59.86 | 59.83 | 59.84 | -0.01 | -0.02% | 1,511,400 |
| Aug 14, 2026 | 59.84 | 59.85 | 59.84 | 59.85 | +0.02 | +0.03% | 614,200 |
65 days, newest first. Daily bars as drawn on the FTSM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.