Yahoo

Mail

Singapore markets open in 28 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,076.82
-2,291.95(-3.80%)
CMC Crypto 200
1,276.71
-62.36(-4.65%)

First Trust Enhanced Short Maturity ETF (FTSM)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

59.57

+0.02

(+0.03%)

At close: 04:00PM EDT

59.57

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	59.54	59.60	59.54	59.57	59.57	1,126,730
30 Apr 2024	59.55	59.56	59.54	59.55	59.55	736,900
30 Apr 2024	0.249 Dividend
29 Apr 2024	59.78	59.80	59.78	59.79	59.54	713,300
26 Apr 2024	59.78	59.79	59.77	59.78	59.53	691,100
25 Apr 2024	59.77	59.77	59.75	59.76	59.52	664,000
24 Apr 2024	59.76	59.77	59.75	59.75	59.50	604,300
23 Apr 2024	59.75	59.76	59.74	59.76	59.51	679,000
22 Apr 2024	59.72	59.74	59.71	59.74	59.49	880,000
19 Apr 2024	59.71	59.72	59.71	59.71	59.46	599,100
18 Apr 2024	59.73	59.73	59.69	59.71	59.46	713,500
17 Apr 2024	59.68	59.69	59.68	59.68	59.43	794,400
16 Apr 2024	59.68	59.69	59.67	59.67	59.42	935,800
15 Apr 2024	59.66	59.69	59.66	59.67	59.43	1,541,300
12 Apr 2024	59.68	59.69	59.67	59.69	59.44	1,815,700
11 Apr 2024	59.64	59.67	59.64	59.66	59.41	558,300
10 Apr 2024	59.67	59.68	59.64	59.65	59.40	1,058,900
09 Apr 2024	59.67	59.69	59.67	59.69	59.44	668,700
08 Apr 2024	59.66	59.68	59.65	59.65	59.40	871,300
05 Apr 2024	59.67	59.67	59.65	59.65	59.40	720,700
04 Apr 2024	59.65	59.67	59.65	59.66	59.41	762,500
03 Apr 2024	59.63	59.65	59.63	59.64	59.39	712,600
02 Apr 2024	59.63	59.64	59.61	59.62	59.37	1,023,900
01 Apr 2024	59.62	59.63	59.60	59.61	59.36	1,058,000
28 Mar 2024	59.61	59.63	59.61	59.62	59.37	571,300
28 Mar 2024	0.249 Dividend
27 Mar 2024	59.89	59.89	59.84	59.87	59.37	1,112,500
26 Mar 2024	59.83	59.84	59.82	59.82	59.32	939,600
25 Mar 2024	59.85	59.85	59.83	59.83	59.33	515,800
22 Mar 2024	59.82	59.84	59.82	59.83	59.33	504,000
21 Mar 2024	59.80	59.82	59.80	59.81	59.31	619,100
20 Mar 2024	59.77	59.79	59.77	59.78	59.28	625,500
19 Mar 2024	59.75	59.78	59.75	59.77	59.27	494,300
18 Mar 2024	59.74	59.76	59.74	59.74	59.24	696,600
15 Mar 2024	59.72	59.76	59.72	59.73	59.23	989,900
14 Mar 2024	59.74	59.74	59.73	59.73	59.23	954,100
13 Mar 2024	59.73	59.74	59.72	59.72	59.22	1,377,500
12 Mar 2024	59.73	59.74	59.71	59.71	59.21	463,100
11 Mar 2024	59.76	59.76	59.73	59.74	59.24	833,300
08 Mar 2024	59.72	59.74	59.72	59.73	59.23	1,178,800
07 Mar 2024	59.70	59.72	59.69	59.72	59.22	760,300
06 Mar 2024	59.68	59.69	59.67	59.68	59.18	761,500
05 Mar 2024	59.67	59.68	59.66	59.66	59.16	905,900
04 Mar 2024	59.64	59.66	59.64	59.65	59.15	1,272,600
01 Mar 2024	59.62	59.68	59.62	59.64	59.14	915,600
29 Feb 2024	59.62	59.63	59.61	59.62	59.12	896,700
29 Feb 2024	0.24 Dividend
28 Feb 2024	59.83	59.84	59.82	59.84	59.10	569,500
27 Feb 2024	59.81	59.83	59.81	59.81	59.08	1,072,500
26 Feb 2024	59.82	59.84	59.82	59.83	59.10	672,000
23 Feb 2024	59.81	59.82	59.81	59.82	59.09	717,600
22 Feb 2024	59.80	59.81	59.80	59.80	59.07	827,200
21 Feb 2024	59.80	59.82	59.79	59.79	59.06	401,000
20 Feb 2024	59.79	59.81	59.79	59.80	59.07	881,100
16 Feb 2024	59.77	59.78	59.76	59.78	59.05	743,100
15 Feb 2024	59.77	59.79	59.77	59.78	59.05	653,100
14 Feb 2024	59.73	59.75	59.73	59.74	59.01	1,135,600
13 Feb 2024	59.75	59.75	59.72	59.72	58.99	782,500
12 Feb 2024	59.77	59.77	59.74	59.74	59.01	734,300
09 Feb 2024	59.72	59.74	59.72	59.74	59.01	1,315,900
08 Feb 2024	59.72	59.74	59.72	59.73	59.00	685,800
07 Feb 2024	59.71	59.74	59.71	59.72	58.99	734,500
06 Feb 2024	59.71	59.72	59.70	59.72	58.99	728,300
05 Feb 2024	59.70	59.70	59.68	59.70	58.97	1,687,400
02 Feb 2024	59.72	59.72	59.69	59.70	58.97	1,517,800
01 Feb 2024	59.70	59.74	59.70	59.73	59.00	1,067,800
31 Jan 2024	59.68	59.71	59.68	59.71	58.98	1,058,800
31 Jan 2024	0.255 Dividend
30 Jan 2024	59.93	59.94	59.90	59.91	58.92	1,281,400
29 Jan 2024	59.90	59.92	59.90	59.91	58.92	705,500
26 Jan 2024	59.90	59.91	59.89	59.89	58.90	894,100
25 Jan 2024	59.87	59.90	59.87	59.90	58.91	1,491,500
24 Jan 2024	59.88	59.88	59.85	59.86	58.87	867,400
23 Jan 2024	59.84	59.85	59.84	59.84	58.85	1,478,900
22 Jan 2024	59.84	59.84	59.83	59.83	58.84	1,453,800
19 Jan 2024	59.82	59.83	59.81	59.81	58.82	1,033,700
18 Jan 2024	59.82	59.83	59.81	59.83	58.84	1,374,600
17 Jan 2024	59.80	59.82	59.79	59.81	58.82	1,261,700
16 Jan 2024	59.85	59.85	59.81	59.81	58.82	1,541,100
12 Jan 2024	59.83	59.83	59.81	59.83	58.84	975,600
11 Jan 2024	59.76	59.79	59.76	59.78	58.79	1,126,400
10 Jan 2024	59.73	59.75	59.73	59.73	58.75	1,083,200
09 Jan 2024	59.72	59.73	59.71	59.73	58.75	1,101,300
08 Jan 2024	59.71	59.74	59.71	59.71	58.73	1,470,000
05 Jan 2024	59.68	59.71	59.68	59.70	58.72	1,088,400
04 Jan 2024	59.68	59.69	59.67	59.69	58.71	931,700
03 Jan 2024	59.66	59.69	59.66	59.69	58.71	1,144,200
02 Jan 2024	59.66	59.68	59.65	59.67	58.69	2,143,100
29 Dec 2023	59.69	59.69	59.65	59.66	58.68	1,749,500
28 Dec 2023	59.62	59.65	59.62	59.65	58.67	1,642,800
27 Dec 2023	59.61	59.63	59.61	59.62	58.64	1,355,600
26 Dec 2023	59.62	59.63	59.60	59.61	58.63	1,300,300
26 Dec 2023	0.253 Dividend
22 Dec 2023	59.87	59.87	59.84	59.85	58.61	921,600
21 Dec 2023	59.81	59.84	59.81	59.83	58.60	852,400
20 Dec 2023	59.80	59.83	59.78	59.81	58.58	2,110,800
19 Dec 2023	59.78	59.79	59.77	59.79	58.56	839,300
18 Dec 2023	59.75	59.78	59.75	59.77	58.54	1,439,800
15 Dec 2023	59.76	59.78	59.76	59.77	58.54	1,501,800
14 Dec 2023	59.74	59.79	59.74	59.76	58.53	2,634,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,076.82-2,291.95(-3.80%)

CMC Crypto 2001,276.71-62.36(-4.65%)

First Trust Enhanced Short Maturity ETF (FTSM)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,076.82
-2,291.95(-3.80%)

CMC Crypto 200
1,276.71
-62.36(-4.65%)