First Trust Enhanced Short Maturity ETF

FTSM
🏛️ usa →
60.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 59.79 59.81 59.79 59.80 1.0M
2021-12-30 59.80 59.81 59.79 59.79 1.2M
2021-12-29 59.80 59.81 59.80 59.81 0.3M
2021-12-28 59.81 59.81 59.80 59.80 0.4M
2021-12-27 59.81 59.83 59.80 59.82 1.2M
2021-12-23 59.81 59.82 59.79 59.80 0.6M
2021-12-22 59.83 59.84 59.81 59.81 1.4M
2021-12-21 59.84 59.85 59.83 59.83 0.9M
2021-12-20 59.82 59.86 59.82 59.85 3.1M
2021-12-17 59.81 59.83 59.81 59.82 0.6M
2021-12-16 59.81 59.82 59.80 59.82 2.0M
2021-12-15 59.82 59.83 59.79 59.80 0.8M
2021-12-14 59.83 59.83 59.82 59.82 0.4M
2021-12-13 59.82 59.83 59.82 59.82 0.3M
2021-12-10 59.83 59.84 59.82 59.82 0.3M
2021-12-09 59.83 59.84 59.82 59.83 0.5M
2021-12-08 59.83 59.83 59.81 59.83 0.9M
2021-12-07 59.83 59.84 59.81 59.82 0.6M
2021-12-06 59.82 59.84 59.82 59.83 0.9M
2021-12-03 59.81 59.83 59.81 59.82 1.1M
2021-12-02 59.83 59.84 59.82 59.82 0.9M
2021-12-01 59.82 59.85 59.82 59.83 0.8M
2021-11-30 59.84 59.85 59.83 59.84 0.6M
2021-11-29 59.85 59.86 59.85 59.86 0.3M
2021-11-26 59.85 59.85 59.84 59.85 0.3M
2021-11-24 59.85 59.86 59.85 59.85 0.2M
2021-11-23 59.86 59.86 59.85 59.86 0.4M
2021-11-22 59.85 59.87 59.85 59.86 0.4M
2021-11-19 59.87 59.87 59.86 59.86 0.5M
2021-11-18 59.88 59.88 59.86 59.88 0.3M
2021-11-17 59.87 59.88 59.87 59.87 0.4M
2021-11-16 59.87 59.89 59.85 59.88 0.7M
2021-11-15 59.87 59.89 59.87 59.87 0.3M
2021-11-12 59.87 59.88 59.87 59.87 0.2M
2021-11-11 59.89 59.89 59.87 59.88 0.4M
2021-11-10 59.90 59.91 59.89 59.89 0.4M
2021-11-09 59.89 59.91 59.89 59.90 1.2M
2021-11-08 59.88 59.90 59.88 59.89 0.5M
2021-11-05 59.88 59.89 59.87 59.88 0.4M
2021-11-04 59.87 59.88 59.86 59.87 0.4M
2021-11-03 59.86 59.88 59.86 59.87 0.8M
2021-11-02 59.86 59.88 59.86 59.86 0.7M
2021-11-01 59.87 59.88 59.86 59.87 1.1M
2021-10-29 59.86 59.87 59.86 59.87 0.5M
2021-10-28 59.90 59.90 59.88 59.88 0.8M
2021-10-27 59.90 59.91 59.89 59.90 0.4M
2021-10-26 59.89 59.91 59.89 59.90 0.6M
2021-10-25 59.90 59.90 59.89 59.90 0.4M
2021-10-22 59.90 59.91 59.88 59.91 0.5M
2021-10-21 59.91 59.92 59.90 59.90 0.5M
2021-10-20 59.91 59.92 59.91 59.92 0.3M
2021-10-19 59.91 59.92 59.91 59.91 0.5M
2021-10-18 59.91 59.92 59.90 59.91 0.8M
2021-10-15 59.91 59.94 59.91 59.91 1.0M
2021-10-14 59.91 59.92 59.91 59.91 0.6M
2021-10-13 59.91 59.92 59.91 59.92 0.6M
2021-10-12 59.92 59.92 59.91 59.92 0.6M
2021-10-11 59.91 59.92 59.91 59.91 0.3M
2021-10-08 59.92 59.92 59.91 59.91 0.7M
2021-10-07 59.94 59.95 59.90 59.91 1.1M
2021-10-06 59.95 59.95 59.93 59.93 0.5M
2021-10-05 59.95 59.95 59.94 59.95 0.4M
2021-10-04 59.94 59.95 59.94 59.95 0.5M
2021-10-01 59.94 59.96 59.93 59.94 1.6M
2021-09-30 59.94 59.96 59.93 59.95 0.6M
2021-09-29 59.96 59.96 59.94 59.96 0.8M
2021-09-28 59.94 59.95 59.94 59.95 0.4M
2021-09-27 59.94 59.95 59.93 59.95 0.9M
2021-09-24 59.92 59.95 59.92 59.95 0.9M
2021-09-23 59.93 59.94 59.92 59.92 0.8M
2021-09-22 59.94 59.95 59.93 59.93 0.3M
2021-09-21 59.93 59.94 59.93 59.93 0.3M
2021-09-20 59.93 59.94 59.93 59.94 0.7M
2021-09-17 59.93 59.94 59.93 59.93 0.3M
2021-09-16 59.94 59.95 59.93 59.93 0.4M
2021-09-15 59.95 59.96 59.94 59.94 0.3M
2021-09-14 59.94 59.96 59.94 59.96 0.3M
2021-09-13 59.93 59.95 59.93 59.95 0.8M
2021-09-10 59.94 59.95 59.93 59.95 0.6M
2021-09-09 59.94 59.95 59.93 59.94 0.5M
2021-09-08 59.94 59.95 59.94 59.95 0.4M
2021-09-07 59.94 59.96 59.94 59.95 0.7M
2021-09-03 59.94 59.94 59.93 59.94 0.3M
2021-09-02 59.93 59.94 59.93 59.94 0.5M
2021-09-01 59.94 59.94 59.93 59.93 0.5M
2021-08-31 59.94 59.94 59.93 59.94 0.3M
2021-08-30 59.94 59.95 59.94 59.95 0.3M
2021-08-27 59.94 59.95 59.93 59.94 0.3M
2021-08-26 59.93 59.95 59.93 59.94 0.5M
2021-08-25 59.93 59.95 59.93 59.94 0.5M
2021-08-24 59.93 59.94 59.93 59.93 0.3M
2021-08-23 59.94 59.94 59.93 59.94 0.3M
2021-08-20 59.93 59.94 59.93 59.94 0.2M
2021-08-19 59.93 59.95 59.93 59.94 0.4M
2021-08-18 59.94 59.94 59.93 59.93 0.3M
2021-08-17 59.93 59.95 59.93 59.93 0.5M
2021-08-16 59.93 59.94 59.93 59.93 0.2M
2021-08-13 59.94 59.94 59.93 59.93 0.2M
2021-08-12 59.94 59.94 59.93 59.93 0.3M
2021-08-11 59.92 59.94 59.92 59.94 0.4M
2021-08-10 59.93 59.94 59.92 59.93 0.5M
2021-08-09 59.93 59.94 59.93 59.93 0.2M
2021-08-06 59.93 59.94 59.93 59.93 0.3M
2021-08-05 59.93 59.94 59.93 59.94 0.3M
2021-08-04 59.95 59.95 59.93 59.94 0.4M
2021-08-03 59.94 59.95 59.93 59.94 0.3M
2021-08-02 59.94 59.95 59.94 59.94 0.7M
2021-07-30 59.95 59.95 59.93 59.94 0.4M
2021-07-29 59.97 59.97 59.95 59.96 0.6M
2021-07-28 59.95 59.97 59.95 59.96 0.3M
2021-07-27 59.96 59.96 59.95 59.96 0.3M
2021-07-26 59.96 59.96 59.95 59.95 0.4M
2021-07-23 59.95 59.96 59.94 59.95 0.6M
2021-07-22 59.95 59.96 59.94 59.95 0.3M
2021-07-21 59.95 59.96 59.95 59.95 0.5M
2021-07-20 59.95 59.96 59.94 59.96 0.6M
2021-07-19 59.94 59.95 59.94 59.95 0.6M
2021-07-16 59.95 59.95 59.94 59.95 0.4M
2021-07-15 59.94 59.95 59.94 59.95 0.2M
2021-07-14 59.94 59.95 59.94 59.95 0.3M
2021-07-13 59.95 59.95 59.94 59.94 0.5M
2021-07-12 59.96 59.96 59.94 59.95 0.8M
2021-07-09 59.96 59.96 59.95 59.96 0.3M
2021-07-08 59.95 60.00 59.94 59.96 0.9M
2021-07-07 59.96 59.96 59.94 59.94 0.5M
2021-07-06 59.95 59.96 59.94 59.95 0.6M
2021-07-02 59.93 59.94 59.93 59.94 0.3M
2021-07-01 59.95 59.95 59.93 59.93 0.5M
2021-06-30 59.96 59.96 59.93 59.94 0.8M
2021-06-29 59.96 59.97 59.95 59.97 1.0M
2021-06-28 59.95 59.96 59.95 59.96 0.4M
2021-06-25 59.95 59.96 59.95 59.95 0.4M
2021-06-24 59.95 59.96 59.95 59.96 0.5M
2021-06-23 59.95 59.96 59.95 59.95 0.4M
2021-06-22 59.95 59.96 59.95 59.96 0.6M
2021-06-21 59.96 59.96 59.95 59.96 1.6M
2021-06-18 59.95 59.96 59.95 59.96 0.3M
2021-06-17 59.96 59.97 59.95 59.96 0.4M
2021-06-16 59.97 59.97 59.95 59.96 0.5M
2021-06-15 59.97 59.97 59.96 59.97 0.5M
2021-06-14 59.97 59.98 59.96 59.97 0.4M
2021-06-11 59.97 59.98 59.96 59.97 0.3M
2021-06-10 59.97 59.98 59.95 59.97 0.6M
2021-06-09 59.97 59.98 59.96 59.97 0.7M
2021-06-08 59.97 59.98 59.96 59.97 0.4M
2021-06-07 59.96 59.97 59.96 59.97 0.8M
2021-06-04 59.96 59.97 59.96 59.97 0.3M
2021-06-03 59.96 59.97 59.96 59.97 0.5M
2021-06-02 59.97 59.98 59.96 59.96 0.5M
2021-06-01 59.97 59.98 59.94 59.97 0.6M
2021-05-28 59.98 59.98 59.97 59.97 0.3M
2021-05-27 59.98 59.99 59.97 59.98 0.4M
2021-05-26 59.99 59.99 59.97 59.97 0.5M
2021-05-25 59.98 59.99 59.97 59.97 0.5M
2021-05-24 59.98 59.98 59.97 59.98 0.3M
2021-05-21 59.98 59.98 59.97 59.98 0.4M
2021-05-20 59.97 59.98 59.97 59.98 0.5M
2021-05-19 59.97 59.99 59.96 59.98 1.1M
2021-05-18 59.97 59.98 59.96 59.96 0.3M
2021-05-17 59.96 59.97 59.96 59.96 0.4M
2021-05-14 59.96 59.97 59.96 59.97 0.5M
2021-05-13 59.96 59.97 59.96 59.97 0.8M
2021-05-12 59.96 59.97 59.96 59.96 0.5M
2021-05-11 59.97 59.97 59.96 59.97 0.6M
2021-05-10 59.97 59.98 59.96 59.96 0.4M
2021-05-07 59.97 59.97 59.96 59.96 0.5M
2021-05-06 59.96 59.97 59.95 59.96 0.5M
2021-05-05 59.96 59.97 59.95 59.96 0.6M
2021-05-04 59.97 59.98 59.96 59.96 0.4M
2021-05-03 59.95 59.98 59.95 59.98 1.4M
2021-04-30 59.97 59.97 59.95 59.96 0.6M
2021-04-29 59.98 59.99 59.97 59.98 0.5M
2021-04-28 59.98 59.99 59.97 59.97 0.5M
2021-04-27 59.99 59.99 59.97 59.97 0.4M
2021-04-26 59.97 59.98 59.97 59.98 0.5M
2021-04-23 59.99 59.99 59.97 59.98 0.8M
2021-04-22 59.97 59.99 59.97 59.98 0.6M
2021-04-21 59.97 59.98 59.97 59.98 0.4M
2021-04-20 59.98 60.00 59.97 59.99 0.9M
2021-04-19 59.98 59.98 59.97 59.97 0.6M
2021-04-16 59.97 59.98 59.97 59.97 0.3M
2021-04-15 59.97 59.98 59.97 59.97 0.6M
2021-04-14 59.97 59.98 59.96 59.97 0.6M
2021-04-13 59.98 59.98 59.97 59.97 0.5M
2021-04-12 59.97 59.98 59.97 59.97 0.3M
2021-04-09 59.96 59.99 59.96 59.97 0.7M
2021-04-08 59.96 59.97 59.96 59.96 0.5M
2021-04-07 59.98 59.98 59.96 59.97 0.7M
2021-04-06 59.98 59.99 59.97 59.98 0.6M
2021-04-05 59.98 59.99 59.97 59.97 0.5M
2021-04-01 59.97 59.98 59.96 59.97 0.9M
2021-03-31 59.98 59.98 59.96 59.97 0.9M
2021-03-30 59.99 60.00 59.98 59.98 0.5M
2021-03-29 59.99 60.00 59.98 59.99 0.5M
2021-03-26 59.98 59.99 59.98 59.99 0.3M
2021-03-25 59.98 59.99 59.98 59.98 0.5M
2021-03-24 59.99 59.99 59.98 59.98 0.5M
2021-03-23 59.98 59.99 59.98 59.99 0.4M
2021-03-22 59.99 59.99 59.98 59.99 0.4M
2021-03-19 59.99 59.99 59.97 59.97 0.3M
2021-03-18 59.98 59.99 59.98 59.99 0.4M
2021-03-17 59.98 59.99 59.98 59.99 0.4M
2021-03-16 59.99 60.00 59.98 59.98 0.7M
2021-03-15 59.98 59.99 59.97 59.99 0.9M
2021-03-12 59.99 59.99 59.98 59.98 0.5M
2021-03-11 59.99 59.99 59.98 59.99 1.3M
2021-03-10 59.98 59.99 59.98 59.98 0.8M
2021-03-09 59.99 60.00 59.98 59.99 0.5M
2021-03-08 60.00 60.02 60.00 60.00 0.5M
2021-03-05 60.00 60.01 59.99 60.00 0.6M
2021-03-04 60.01 60.02 60.00 60.00 1.2M
2021-03-03 60.00 60.02 60.00 60.01 0.5M
2021-03-02 60.00 60.01 60.00 60.01 0.4M
2021-03-01 59.99 60.01 59.98 60.00 1.0M
2021-02-26 59.99 60.00 59.98 59.99 0.6M
2021-02-25 60.03 60.04 60.02 60.02 1.0M
2021-02-24 60.04 60.05 60.03 60.03 0.8M
2021-02-23 60.04 60.05 60.03 60.04 0.8M
2021-02-22 60.04 60.05 60.03 60.04 0.5M
2021-02-19 60.05 60.06 60.04 60.05 0.7M
2021-02-18 60.04 60.05 60.03 60.05 0.7M
2021-02-17 60.04 60.05 60.04 60.04 0.8M
2021-02-16 60.05 60.06 60.04 60.04 0.6M
2021-02-12 60.05 60.05 60.04 60.04 0.6M
2021-02-11 60.04 60.05 60.04 60.05 0.7M
2021-02-10 60.04 60.05 60.04 60.05 0.4M
2021-02-09 60.04 60.05 60.03 60.04 0.7M
2021-02-08 60.03 60.05 60.03 60.04 0.6M
2021-02-05 60.03 60.04 60.02 60.03 0.7M
2021-02-04 60.03 60.03 60.02 60.03 0.6M
2021-02-03 60.02 60.03 60.01 60.02 1.1M
2021-02-02 60.02 60.03 60.01 60.02 1.0M
2021-02-01 60.02 60.04 60.02 60.02 1.0M
2021-01-29 60.01 60.04 60.01 60.02 0.9M
2021-01-28 60.05 60.06 60.03 60.04 0.7M
2021-01-27 60.05 60.07 60.04 60.05 0.9M
2021-01-26 60.04 60.06 60.04 60.04 0.5M
2021-01-25 60.05 60.07 60.04 60.05 0.6M
2021-01-22 60.04 60.05 60.04 60.04 0.7M
2021-01-21 60.06 60.06 60.04 60.04 0.9M
2021-01-20 60.04 60.06 60.04 60.06 0.8M
2021-01-19 60.05 60.06 60.04 60.04 1.1M
2021-01-15 60.03 60.05 60.03 60.04 0.7M
2021-01-14 60.03 60.04 60.03 60.03 0.5M
2021-01-13 60.03 60.04 60.02 60.03 0.7M
2021-01-12 60.03 60.04 60.02 60.04 0.8M
2021-01-11 60.03 60.04 60.02 60.02 0.5M
2021-01-08 60.03 60.03 60.02 60.02 0.7M
2021-01-07 60.02 60.03 60.02 60.02 0.6M
2021-01-06 60.03 60.04 60.02 60.03 0.6M
2021-01-05 60.05 60.05 60.02 60.03 0.7M
2021-01-04 60.05 60.05 60.04 60.05 0.6M