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
2024-12-31 59.79 59.79 59.77 59.77 1.2M
2024-12-30 59.75 59.77 59.74 59.77 1.1M
2024-12-27 59.72 59.75 59.72 59.73 0.5M
2024-12-26 59.92 59.96 59.92 59.96 0.5M
2024-12-24 59.94 59.95 59.92 59.95 0.3M
2024-12-23 59.91 59.93 59.91 59.93 0.7M
2024-12-20 59.91 59.93 59.91 59.92 1.0M
2024-12-19 59.89 59.90 59.88 59.88 1.0M
2024-12-18 59.93 59.93 59.86 59.87 0.9M
2024-12-17 59.91 59.92 59.91 59.91 0.4M
2024-12-16 59.90 59.92 59.90 59.90 0.5M
2024-12-13 59.90 59.91 59.89 59.89 0.6M
2024-12-12 59.89 59.91 59.89 59.89 0.5M
2024-12-11 59.89 59.91 59.88 59.88 0.7M
2024-12-10 59.88 59.89 59.88 59.88 0.5M
2024-12-09 59.90 59.90 59.87 59.87 0.5M
2024-12-06 59.88 59.89 59.88 59.89 0.5M
2024-12-05 59.83 59.85 59.83 59.84 0.6M
2024-12-04 59.82 59.85 59.82 59.85 0.5M
2024-12-03 59.83 59.84 59.81 59.82 1.0M
2024-12-02 59.82 59.93 59.80 59.80 0.5M
2024-11-29 59.78 59.81 59.78 59.80 0.2M
2024-11-27 59.98 60.01 59.98 59.99 0.6M
2024-11-26 59.96 59.99 59.95 59.96 0.8M
2024-11-25 59.94 59.96 59.93 59.95 0.9M
2024-11-22 59.94 59.94 59.92 59.93 0.7M
2024-11-21 59.92 59.92 59.90 59.90 0.6M
2024-11-20 59.90 59.93 59.90 59.90 0.6M
2024-11-19 59.91 59.93 59.91 59.92 0.7M
2024-11-18 59.91 59.91 59.89 59.90 0.5M
2024-11-15 59.88 59.90 59.86 59.88 1.3M
2024-11-14 59.89 59.89 59.85 59.86 0.9M
2024-11-13 59.86 59.88 59.86 59.86 0.6M
2024-11-12 59.75 59.86 59.75 59.83 1.4M
2024-11-11 59.86 59.87 59.83 59.84 0.8M
2024-11-08 59.88 59.89 59.86 59.86 0.7M
2024-11-07 59.81 59.86 59.81 59.85 1.3M
2024-11-06 59.81 59.82 59.80 59.81 1.0M
2024-11-05 59.81 59.83 59.81 59.83 0.5M
2024-11-04 59.81 59.82 59.81 59.82 0.5M
2024-11-01 59.83 59.83 59.80 59.80 0.5M
2024-10-31 59.84 59.84 59.76 59.79 0.8M
2024-10-30 59.92 60.04 59.92 60.03 0.4M
2024-10-29 60.02 60.03 60.00 60.03 0.5M
2024-10-28 60.01 60.01 60.00 60.00 0.5M
2024-10-25 60.02 60.02 60.00 60.01 0.9M
2024-10-24 59.98 60.00 59.98 59.99 0.4M
2024-10-23 59.97 60.00 59.97 59.97 0.8M
2024-10-22 59.99 59.99 59.98 59.98 0.4M
2024-10-21 59.99 60.00 59.97 59.98 0.6M
2024-10-18 59.99 60.00 59.98 59.99 0.5M
2024-10-17 59.96 59.97 59.96 59.96 0.6M
2024-10-16 59.97 59.97 59.96 59.96 0.5M
2024-10-15 59.95 59.96 59.95 59.96 0.6M
2024-10-14 59.94 59.95 59.92 59.95 0.8M
2024-10-11 59.91 59.96 59.91 59.95 1.0M
2024-10-10 59.90 59.92 59.90 59.90 0.9M
2024-10-09 59.91 59.91 59.89 59.89 1.0M
2024-10-08 59.90 59.91 59.89 59.91 0.6M
2024-10-07 59.88 59.89 59.87 59.88 0.8M
2024-10-04 59.90 59.91 59.88 59.88 0.6M
2024-10-03 59.91 59.93 59.91 59.91 0.6M
2024-10-02 59.92 59.92 59.91 59.92 1.0M
2024-10-01 59.90 59.92 59.88 59.91 0.7M
2024-09-30 59.91 59.91 59.87 59.87 0.7M
2024-09-27 60.15 60.16 60.13 60.15 1.7M
2024-09-26 60.12 60.12 60.11 60.12 0.8M
2024-09-25 60.12 60.13 60.11 60.11 0.6M
2024-09-24 60.10 60.12 60.10 60.11 0.7M
2024-09-23 60.09 60.10 60.09 60.09 0.4M
2024-09-20 60.07 60.09 60.07 60.08 1.0M
2024-09-19 60.08 60.08 60.05 60.06 1.0M
2024-09-18 60.05 60.07 60.03 60.03 0.8M
2024-09-17 60.02 60.05 60.02 60.03 0.8M
2024-09-16 60.03 60.03 60.02 60.03 0.8M
2024-09-13 60.01 60.03 60.01 60.02 1.7M
2024-09-12 59.97 59.98 59.96 59.98 0.8M
2024-09-11 59.98 59.98 59.95 59.97 0.7M
2024-09-10 59.97 59.98 59.95 59.97 0.8M
2024-09-09 59.93 59.96 59.93 59.94 0.8M
2024-09-06 59.91 59.96 59.91 59.95 1.0M
2024-09-05 59.92 59.92 59.89 59.91 0.7M
2024-09-04 59.87 59.89 59.86 59.89 0.6M
2024-09-03 59.86 59.87 59.82 59.85 1.9M
2024-08-30 59.82 59.85 59.81 59.82 0.7M
2024-08-29 60.04 60.06 60.03 60.03 1.1M
2024-08-28 60.03 60.05 60.03 60.04 0.4M
2024-08-27 60.04 60.04 60.02 60.03 0.5M
2024-08-26 60.02 60.04 60.02 60.02 0.7M
2024-08-23 59.98 60.02 59.98 60.01 1.9M
2024-08-22 59.98 59.98 59.96 59.96 1.1M
2024-08-21 59.94 59.98 59.94 59.97 0.9M
2024-08-20 59.93 59.95 59.93 59.94 0.6M
2024-08-19 59.93 59.94 59.92 59.93 0.7M
2024-08-16 59.91 59.92 59.90 59.91 1.7M
2024-08-15 59.86 59.89 59.86 59.87 0.9M
2024-08-14 59.89 59.91 59.89 59.90 0.9M
2024-08-13 59.88 59.90 59.88 59.90 0.5M
2024-08-12 59.87 59.88 59.85 59.87 0.4M
2024-08-09 59.87 59.87 59.85 59.85 0.6M
2024-08-08 59.85 59.85 59.83 59.83 1.1M
2024-08-07 59.84 59.86 59.83 59.84 1.1M
2024-08-06 59.87 59.87 59.82 59.83 1.3M
2024-08-05 59.80 59.88 59.80 59.87 3.2M
2024-08-02 59.81 59.85 59.81 59.84 1.4M
2024-08-01 59.74 59.76 59.74 59.74 1.0M
2024-07-31 59.69 59.73 59.69 59.72 0.6M
2024-07-30 59.93 59.95 59.93 59.93 0.6M
2024-07-29 59.92 59.93 59.92 59.93 0.7M
2024-07-26 59.90 59.93 59.90 59.92 0.5M
2024-07-25 59.87 59.90 59.87 59.87 0.6M
2024-07-24 59.85 59.88 59.85 59.87 0.6M
2024-07-23 59.84 59.86 59.83 59.84 1.0M
2024-07-22 59.84 59.84 59.83 59.84 0.6M
2024-07-19 59.83 59.84 59.82 59.82 0.3M
2024-07-18 59.82 59.83 59.81 59.82 0.4M
2024-07-17 59.80 59.82 59.80 59.81 0.6M
2024-07-16 59.80 59.81 59.79 59.80 0.8M
2024-07-15 59.81 59.81 59.79 59.80 0.7M
2024-07-12 59.79 59.79 59.78 59.79 0.5M
2024-07-11 59.74 59.76 59.74 59.74 0.9M
2024-07-10 59.73 59.73 59.71 59.72 0.7M
2024-07-09 59.70 59.72 59.70 59.71 0.8M
2024-07-08 59.70 59.72 59.69 59.69 0.8M
2024-07-05 59.66 59.70 59.66 59.70 1.0M
2024-07-03 59.64 59.66 59.63 59.64 0.6M
2024-07-02 59.62 59.63 59.61 59.62 0.6M
2024-07-01 59.60 59.62 59.60 59.61 0.7M
2024-06-28 59.60 59.62 59.58 59.60 0.8M
2024-06-27 59.82 59.83 59.81 59.81 0.9M
2024-06-26 59.80 59.81 59.80 59.80 0.4M
2024-06-25 59.81 59.82 59.80 59.81 0.5M
2024-06-24 59.79 59.81 59.79 59.81 0.4M
2024-06-21 59.76 59.80 59.76 59.80 0.5M
2024-06-20 59.76 59.79 59.76 59.76 0.5M
2024-06-18 59.74 59.77 59.74 59.77 0.4M
2024-06-17 59.73 59.75 59.73 59.74 0.4M
2024-06-14 59.74 59.75 59.73 59.73 0.7M
2024-06-13 59.72 59.74 59.72 59.73 0.6M
2024-06-12 59.72 59.74 59.70 59.70 0.5M
2024-06-11 59.67 59.69 59.67 59.68 0.6M
2024-06-10 59.66 59.68 59.66 59.67 0.7M
2024-06-07 59.64 59.68 59.64 59.66 0.4M
2024-06-06 59.65 59.68 59.65 59.68 0.5M
2024-06-05 59.64 59.67 59.64 59.67 0.5M
2024-06-04 59.64 59.66 59.64 59.64 0.5M
2024-06-03 59.61 59.64 59.60 59.63 0.5M
2024-05-31 59.56 59.60 59.56 59.60 0.6M
2024-05-30 59.82 59.83 59.80 59.80 0.8M
2024-05-29 59.81 59.82 59.80 59.80 0.7M
2024-05-28 59.79 59.81 59.79 59.80 0.7M
2024-05-24 59.79 59.80 59.78 59.78 0.4M
2024-05-23 59.78 59.79 59.77 59.77 0.5M
2024-05-22 59.75 59.78 59.75 59.76 0.7M
2024-05-21 59.78 59.78 59.76 59.76 0.4M
2024-05-20 59.74 59.76 59.74 59.75 0.5M
2024-05-17 59.76 59.76 59.74 59.74 0.4M
2024-05-16 59.75 59.76 59.74 59.74 1.1M
2024-05-15 59.75 59.75 59.73 59.75 0.7M
2024-05-14 59.70 59.72 59.70 59.72 0.5M
2024-05-13 59.68 59.71 59.68 59.69 0.5M
2024-05-10 59.70 59.70 59.68 59.69 0.4M
2024-05-09 59.66 59.69 59.66 59.68 0.6M
2024-05-08 59.67 59.67 59.65 59.66 0.8M
2024-05-07 59.66 59.67 59.65 59.65 0.7M
2024-05-06 59.63 59.65 59.63 59.65 1.3M
2024-05-03 59.65 59.66 59.63 59.63 0.9M
2024-05-02 59.58 59.61 59.58 59.60 0.9M
2024-05-01 59.54 59.60 59.54 59.57 1.1M
2024-04-30 59.55 59.56 59.54 59.55 0.7M
2024-04-29 59.78 59.80 59.78 59.79 0.7M
2024-04-26 59.78 59.79 59.77 59.78 0.7M
2024-04-25 59.77 59.77 59.75 59.77 0.7M
2024-04-24 59.76 59.77 59.75 59.75 0.6M
2024-04-23 59.75 59.76 59.74 59.76 0.7M
2024-04-22 59.72 59.74 59.71 59.74 0.9M
2024-04-19 59.71 59.72 59.71 59.71 0.6M
2024-04-18 59.73 59.73 59.69 59.71 0.7M
2024-04-17 59.68 59.69 59.68 59.68 0.8M
2024-04-16 59.68 59.69 59.67 59.67 0.9M
2024-04-15 59.66 59.69 59.66 59.68 1.5M
2024-04-12 59.68 59.69 59.67 59.69 1.8M
2024-04-11 59.64 59.67 59.64 59.66 0.6M
2024-04-10 59.67 59.68 59.64 59.65 1.1M
2024-04-09 59.67 59.69 59.67 59.69 0.7M
2024-04-08 59.66 59.68 59.65 59.65 0.9M
2024-04-05 59.67 59.67 59.65 59.65 0.7M
2024-04-04 59.65 59.67 59.65 59.66 0.8M
2024-04-03 59.63 59.65 59.63 59.64 0.7M
2024-04-02 59.63 59.64 59.61 59.62 1.0M
2024-04-01 59.62 59.63 59.60 59.61 1.1M
2024-03-28 59.61 59.63 59.61 59.62 0.6M
2024-03-27 59.89 59.89 59.84 59.87 1.1M
2024-03-26 59.83 59.84 59.82 59.82 0.9M
2024-03-25 59.85 59.85 59.83 59.83 0.5M
2024-03-22 59.82 59.84 59.82 59.83 0.5M
2024-03-21 59.80 59.82 59.80 59.81 0.6M
2024-03-20 59.77 59.79 59.77 59.78 0.6M
2024-03-19 59.75 59.78 59.75 59.77 0.5M
2024-03-18 59.75 59.76 59.74 59.74 0.7M
2024-03-15 59.72 59.76 59.72 59.73 1.0M
2024-03-14 59.74 59.74 59.73 59.73 1.0M
2024-03-13 59.73 59.74 59.72 59.72 1.4M
2024-03-12 59.73 59.74 59.71 59.71 0.5M
2024-03-11 59.76 59.76 59.73 59.74 0.8M
2024-03-08 59.72 59.74 59.72 59.73 1.2M
2024-03-07 59.70 59.72 59.69 59.72 0.8M
2024-03-06 59.68 59.69 59.67 59.68 0.8M
2024-03-05 59.67 59.68 59.66 59.66 0.9M
2024-03-04 59.64 59.66 59.64 59.65 1.3M
2024-03-01 59.62 59.68 59.62 59.64 0.9M
2024-02-29 59.62 59.63 59.61 59.62 0.9M
2024-02-28 59.83 59.84 59.82 59.84 0.6M
2024-02-27 59.81 59.83 59.81 59.81 1.1M
2024-02-26 59.82 59.84 59.82 59.83 0.7M
2024-02-23 59.81 59.82 59.81 59.82 0.7M
2024-02-22 59.80 59.81 59.80 59.80 0.8M
2024-02-21 59.80 59.82 59.79 59.79 0.4M
2024-02-20 59.79 59.81 59.79 59.80 0.9M
2024-02-16 59.77 59.78 59.76 59.78 0.7M
2024-02-15 59.77 59.79 59.77 59.78 0.7M
2024-02-14 59.73 59.75 59.73 59.74 1.1M
2024-02-13 59.75 59.75 59.72 59.72 0.8M
2024-02-12 59.77 59.77 59.74 59.75 0.7M
2024-02-09 59.72 59.74 59.72 59.74 1.3M
2024-02-08 59.72 59.74 59.72 59.73 0.7M
2024-02-07 59.71 59.74 59.71 59.72 0.7M
2024-02-06 59.71 59.72 59.70 59.72 0.7M
2024-02-05 59.70 59.70 59.68 59.70 1.7M
2024-02-02 59.72 59.72 59.69 59.70 1.5M
2024-02-01 59.70 59.74 59.70 59.73 1.1M
2024-01-31 59.68 59.71 59.68 59.71 1.1M
2024-01-30 59.93 59.94 59.90 59.91 1.3M
2024-01-29 59.90 59.92 59.90 59.91 0.7M
2024-01-26 59.90 59.91 59.89 59.89 0.9M
2024-01-25 59.87 59.90 59.87 59.90 1.5M
2024-01-24 59.88 59.88 59.85 59.86 0.9M
2024-01-23 59.84 59.85 59.84 59.84 1.5M
2024-01-22 59.84 59.84 59.83 59.83 1.5M
2024-01-19 59.82 59.83 59.81 59.81 1.0M
2024-01-18 59.82 59.83 59.81 59.83 1.4M
2024-01-17 59.80 59.82 59.79 59.81 1.3M
2024-01-16 59.85 59.85 59.81 59.81 1.5M
2024-01-12 59.83 59.83 59.81 59.83 1.0M
2024-01-11 59.76 59.79 59.76 59.78 1.1M
2024-01-10 59.73 59.75 59.73 59.73 1.1M
2024-01-09 59.72 59.73 59.71 59.73 1.1M
2024-01-08 59.71 59.74 59.71 59.71 1.5M
2024-01-05 59.68 59.71 59.68 59.70 1.1M
2024-01-04 59.68 59.69 59.67 59.69 0.9M
2024-01-03 59.66 59.69 59.66 59.69 1.1M
2024-01-02 59.66 59.68 59.65 59.67 2.1M