First Trust Enhanced Short Maturity ETF (FTSM) Historical Stock Data
59.96 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTSM is down 0.00% a day on average. There have been 19 days where First Trust Enhanced Short Maturity ETF closed green and 11 days where FTSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 59.92 | 59.96 | ↑$0.04 (0.07%) | 59.92 | 59.96 | 469.27K |
| 2024-12-24 | 59.94 | 59.95 | ↑$0.01 (0.02%) | 59.92 | 59.95 | 342.94K |
| 2024-12-23 | 59.91 | 59.93 | ↑$0.02 (0.03%) | 59.91 | 59.93 | 687.42K |
| 2024-12-20 | 59.91 | 59.92 | ↑$0.01 (0.02%) | 59.91 | 59.93 | 1.02M |
| 2024-12-19 | 59.89 | 59.88 | ↓$0.01 (-0.02%) | 59.88 | 59.90 | 0.99M |
| 2024-12-18 | 59.93 | 59.87 | ↓$0.06 (-0.10%) | 59.86 | 59.93 | 0.92M |
| 2024-12-17 | 59.91 | 59.91 | ↑$0.00 (0.00%) | 59.91 | 59.92 | 421.29K |
| 2024-12-16 | 59.91 | 59.90 | ↓$0.01 (-0.01%) | 59.90 | 59.92 | 487.76K |
| 2024-12-13 | 59.90 | 59.89 | ↓$0.01 (-0.02%) | 59.89 | 59.91 | 549.56K |
| 2024-12-12 | 59.89 | 59.89 | ↑$0.00 (0.00%) | 59.89 | 59.91 | 520.05K |
| 2024-12-11 | 59.89 | 59.88 | ↓$0.01 (-0.02%) | 59.88 | 59.91 | 683.30K |
| 2024-12-10 | 59.88 | 59.88 | ↑$0.00 (0.00%) | 59.88 | 59.89 | 494.95K |
| 2024-12-09 | 59.90 | 59.87 | ↓$0.03 (-0.05%) | 59.87 | 59.90 | 493.60K |
| 2024-12-06 | 59.88 | 59.89 | ↑$0.01 (0.02%) | 59.88 | 59.89 | 474.99K |
| 2024-12-05 | 59.83 | 59.84 | ↑$0.01 (0.02%) | 59.83 | 59.85 | 579.28K |
| 2024-12-04 | 59.82 | 59.85 | ↑$0.03 (0.05%) | 59.82 | 59.85 | 503.19K |
| 2024-12-03 | 59.83 | 59.82 | ↓$0.01 (-0.02%) | 59.81 | 59.84 | 0.97M |
| 2024-12-02 | 59.82 | 59.80 | ↓$0.02 (-0.03%) | 59.80 | 59.93 | 525.10K |
| 2024-11-29 | 59.78 | 59.80 | ↑$0.02 (0.03%) | 59.78 | 59.80 | 168.41K |
| 2024-11-27 | 59.98 | 59.99 | ↑$0.01 (0.02%) | 59.98 | 60.01 | 566.52K |
| 2024-11-26 | 59.96 | 59.96 | ↑$0.00 (0.00%) | 59.95 | 59.99 | 784.17K |
| 2024-11-25 | 59.94 | 59.95 | ↑$0.01 (0.02%) | 59.93 | 59.96 | 861.04K |
| 2024-11-22 | 59.92 | 59.93 | ↑$0.01 (0.02%) | 59.92 | 59.94 | 586.18K |
| 2024-11-21 | 59.91 | 59.90 | ↓$0.01 (-0.02%) | 59.90 | 59.92 | 478.25K |
| 2024-11-20 | 59.90 | 59.90 | ↑$0.00 (0.00%) | 59.90 | 59.93 | 587.94K |
| 2024-11-19 | 59.91 | 59.92 | ↑$0.01 (0.01%) | 59.91 | 59.93 | 588.37K |
| 2024-11-18 | 59.91 | 59.90 | ↓$0.01 (-0.02%) | 59.89 | 59.91 | 492.21K |
| 2024-11-15 | 59.88 | 59.88 | ↑$0.00 (0.00%) | 59.86 | 59.90 | 1.22M |
| 2024-11-14 | 59.89 | 59.86 | ↓$0.03 (-0.05%) | 59.85 | 59.89 | 741.53K |
| 2024-11-13 | 59.86 | 59.86 | ↑$0.00 (0.00%) | 59.86 | 59.88 | 621.07K |
Create an account or log in to view more rows.
$FTSM what happen
$FTSM green shoots
$FTSM eyeing for a scalp
$FTSM it's true....
$FTSM Buy it up so it crashes harder in the next two trading days
$FTSM taking off soon
$FTSM death cross will complete today
$FTSM when this finally break out we could see huge upside
$FTSM I'm not afraid.
I'm long
And I'm strong..........
$FTSM where’s the WSB guys at? Still sleeping?