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
2025-09-26 60.10 60.10 60.08 60.09 0.5M
2025-09-25 60.08 60.08 60.06 60.07 0.4M
2025-09-24 60.09 60.10 60.08 60.08 0.5M
2025-09-23 60.08 60.09 60.08 60.09 0.7M
2025-09-22 60.08 60.10 60.08 60.09 0.6M
2025-09-19 60.10 60.10 60.08 60.08 0.6M
2025-09-18 60.07 60.07 60.05 60.06 0.4M
2025-09-17 60.06 60.08 60.05 60.06 0.5M
2025-09-16 60.06 60.07 60.05 60.07 0.5M
2025-09-15 60.04 60.06 60.04 60.05 0.8M
2025-09-12 60.04 60.05 60.03 60.04 0.7M
2025-09-11 60.02 60.03 60.01 60.03 0.6M
2025-09-10 60.01 60.02 60.01 60.01 0.7M
2025-09-09 60.02 60.02 60.00 60.01 0.6M
2025-09-08 60.01 60.02 60.00 60.02 0.4M
2025-09-05 60.01 60.01 59.99 60.00 0.6M
2025-09-04 59.95 59.96 59.93 59.95 0.6M
2025-09-03 59.92 59.93 59.90 59.93 0.6M
2025-09-02 59.89 59.94 59.88 59.90 0.7M
2025-08-29 59.90 59.91 59.90 59.91 0.6M
2025-08-28 60.09 60.10 60.08 60.10 0.6M
2025-08-27 60.09 60.10 60.08 60.09 0.4M
2025-08-26 60.09 60.09 60.07 60.07 1.0M
2025-08-25 60.06 60.07 60.05 60.07 0.7M
2025-08-22 60.03 60.07 60.03 60.06 0.6M
2025-08-21 60.01 60.03 60.01 60.01 0.4M
2025-08-20 60.03 60.03 60.01 60.03 0.5M
2025-08-19 60.00 60.02 60.00 60.01 0.4M
2025-08-18 59.99 60.01 59.99 60.00 0.5M
2025-08-15 60.01 60.03 59.99 59.99 0.7M
2025-08-14 59.98 59.99 59.98 59.99 0.4M
2025-08-13 59.99 60.00 59.98 60.00 0.5M
2025-08-12 59.95 59.97 59.95 59.97 0.3M
2025-08-11 59.94 59.95 59.94 59.95 0.7M
2025-08-08 59.95 59.95 59.94 59.94 0.6M
2025-08-07 59.94 59.94 59.92 59.92 0.5M
2025-08-06 59.92 59.93 59.92 59.93 1.0M
2025-08-05 59.91 59.93 59.91 59.93 0.6M
2025-08-04 59.92 59.93 59.90 59.92 1.0M
2025-08-01 59.88 59.91 59.87 59.91 1.0M
2025-07-31 59.82 59.82 59.80 59.81 0.8M
2025-07-30 60.02 60.05 60.02 60.03 0.5M
2025-07-29 60.02 60.04 60.02 60.04 0.4M
2025-07-28 60.04 60.04 60.01 60.02 0.5M
2025-07-25 60.03 60.03 60.01 60.02 0.4M
2025-07-24 60.00 60.00 59.98 60.00 0.4M
2025-07-23 60.00 60.01 59.99 60.00 0.4M
2025-07-22 59.99 60.01 59.99 60.00 0.3M
2025-07-21 60.00 60.01 59.98 59.99 0.5M
2025-07-18 59.97 59.98 59.97 59.98 0.5M
2025-07-17 59.94 59.96 59.93 59.95 0.6M
2025-07-16 59.93 59.94 59.91 59.93 0.8M
2025-07-15 59.94 59.94 59.90 59.91 0.5M
2025-07-14 59.91 59.91 59.89 59.91 1.8M
2025-07-11 59.90 59.92 59.90 59.90 0.8M
2025-07-10 59.90 59.90 59.89 59.89 0.4M
2025-07-09 59.89 59.90 59.88 59.88 0.7M
2025-07-08 59.88 59.88 59.87 59.88 0.6M
2025-07-07 59.90 59.90 59.86 59.86 0.8M
2025-07-03 59.88 59.88 59.86 59.88 0.7M
2025-07-02 59.89 59.89 59.86 59.86 0.6M
2025-07-01 59.86 59.88 59.86 59.86 1.0M
2025-06-30 59.86 59.87 59.86 59.87 0.9M
2025-06-27 60.04 60.07 60.04 60.07 0.7M
2025-06-26 60.03 60.05 60.03 60.04 2.0M
2025-06-25 60.01 60.02 60.00 60.01 0.9M
2025-06-24 59.99 60.02 59.99 60.02 0.7M
2025-06-23 59.97 60.00 59.97 59.99 1.4M
2025-06-20 59.94 59.96 59.94 59.95 1.4M
2025-06-18 59.93 59.95 59.93 59.94 0.7M
2025-06-17 59.93 59.93 59.91 59.91 0.5M
2025-06-16 59.90 59.92 59.90 59.92 0.5M
2025-06-13 59.90 59.91 59.89 59.90 0.9M
2025-06-12 59.89 59.91 59.89 59.90 1.4M
2025-06-11 59.87 59.89 59.87 59.87 0.6M
2025-06-10 59.87 59.87 59.85 59.86 0.5M
2025-06-09 59.83 59.85 59.83 59.85 0.8M
2025-06-06 59.84 59.84 59.82 59.83 0.6M
2025-06-05 59.91 59.91 59.84 59.84 0.5M
2025-06-04 59.83 59.86 59.83 59.85 0.8M
2025-06-03 59.84 59.84 59.81 59.82 1.2M
2025-06-02 59.83 59.83 59.81 59.82 0.5M
2025-05-30 59.79 59.84 59.79 59.80 0.6M
2025-05-29 59.98 60.01 59.98 60.01 0.5M
2025-05-28 60.02 60.02 59.98 59.98 0.5M
2025-05-27 59.97 60.00 59.97 60.00 0.4M
2025-05-23 59.98 59.99 59.97 59.97 0.5M
2025-05-22 59.94 59.96 59.92 59.96 0.8M
2025-05-21 59.96 59.96 59.92 59.93 0.5M
2025-05-20 59.92 59.95 59.92 59.95 0.7M
2025-05-19 59.90 59.93 59.90 59.93 0.6M
2025-05-16 59.92 59.93 59.90 59.91 1.1M
2025-05-15 59.85 59.90 59.84 59.90 0.6M
2025-05-14 59.86 59.87 59.85 59.85 0.9M
2025-05-13 59.85 59.87 59.85 59.85 0.8M
2025-05-12 59.85 59.86 59.84 59.85 0.7M
2025-05-09 59.88 59.89 59.85 59.87 2.0M
2025-05-08 59.86 59.87 59.84 59.84 0.5M
2025-05-07 59.87 59.88 59.85 59.87 0.5M
2025-05-06 59.85 59.86 59.83 59.86 0.5M
2025-05-05 59.83 59.84 59.82 59.83 0.6M
2025-05-02 59.84 59.85 59.81 59.83 0.7M
2025-05-01 59.89 59.89 59.82 59.83 2.3M
2025-04-30 59.85 59.87 59.84 59.87 0.7M
2025-04-29 60.03 60.06 60.03 60.05 0.6M
2025-04-28 60.01 60.04 59.99 60.04 0.8M
2025-04-25 59.98 60.01 59.97 59.99 1.6M
2025-04-24 59.94 59.97 59.94 59.97 1.2M
2025-04-23 59.97 59.97 59.91 59.91 0.6M
2025-04-22 59.92 59.95 59.92 59.93 0.9M
2025-04-21 59.93 59.94 59.91 59.94 1.0M
2025-04-17 59.91 59.95 59.91 59.92 0.4M
2025-04-16 59.87 59.90 59.86 59.88 1.1M
2025-04-15 59.84 59.87 59.84 59.85 0.8M
2025-04-14 59.84 59.86 59.79 59.86 1.2M
2025-04-11 59.83 59.84 59.76 59.84 2.3M
2025-04-10 59.84 59.84 59.79 59.83 1.0M
2025-04-09 59.78 59.83 59.73 59.81 2.6M
2025-04-08 59.82 59.88 59.82 59.84 2.6M
2025-04-07 59.87 59.93 59.80 59.83 3.9M
2025-04-04 59.82 59.96 59.82 59.89 3.9M
2025-04-03 59.87 59.91 59.87 59.90 2.4M
2025-04-02 59.87 59.87 59.84 59.85 0.7M
2025-04-01 59.83 59.86 59.83 59.84 1.3M
2025-03-31 59.82 59.85 59.81 59.84 1.3M
2025-03-28 60.01 60.04 60.01 60.03 0.8M
2025-03-27 59.98 60.00 59.98 59.99 0.7M
2025-03-26 59.97 59.99 59.97 59.99 0.8M
2025-03-25 59.97 59.99 59.96 59.99 0.3M
2025-03-24 59.99 59.99 59.96 59.97 1.0M
2025-03-21 59.97 60.00 59.97 59.99 1.0M
2025-03-20 59.98 59.99 59.96 59.98 0.6M
2025-03-19 59.92 59.96 59.91 59.96 0.8M
2025-03-18 59.90 59.93 59.90 59.93 0.8M
2025-03-17 59.92 59.92 59.90 59.90 0.5M
2025-03-14 59.90 59.93 59.90 59.91 0.9M
2025-03-13 59.90 59.91 59.88 59.91 0.6M
2025-03-12 59.88 59.91 59.88 59.89 1.3M
2025-03-11 59.93 59.94 59.90 59.91 1.6M
2025-03-10 59.92 59.92 59.90 59.91 1.9M
2025-03-07 59.90 59.92 59.88 59.89 0.8M
2025-03-06 59.88 59.89 59.86 59.88 0.7M
2025-03-05 59.88 59.89 59.87 59.87 0.9M
2025-03-04 59.88 59.90 59.86 59.88 1.3M
2025-03-03 59.82 59.86 59.82 59.86 1.1M
2025-02-28 59.85 59.86 59.82 59.84 0.9M
2025-02-27 60.02 60.02 59.99 60.01 0.6M
2025-02-26 59.98 60.01 59.98 60.01 0.8M
2025-02-25 59.98 60.00 59.98 59.99 1.1M
2025-02-24 59.94 59.97 59.94 59.97 0.6M
2025-02-21 59.93 59.96 59.93 59.96 0.5M
2025-02-20 59.92 59.92 59.91 59.92 0.5M
2025-02-19 59.90 59.91 59.89 59.90 0.5M
2025-02-18 59.86 59.91 59.86 59.90 0.7M
2025-02-14 59.87 59.90 59.87 59.89 1.0M
2025-02-13 59.84 59.86 59.83 59.85 0.7M
2025-02-12 59.81 59.83 59.81 59.82 0.5M
2025-02-11 59.84 59.84 59.82 59.83 0.5M
2025-02-10 59.83 59.83 59.81 59.82 0.5M
2025-02-07 59.84 59.84 59.81 59.81 0.9M
2025-02-06 59.81 59.83 59.81 59.82 1.2M
2025-02-05 59.82 59.83 59.80 59.82 0.9M
2025-02-04 59.81 59.82 59.69 59.78 1.0M
2025-02-03 59.80 59.80 59.78 59.79 0.7M
2025-01-31 59.79 59.80 59.78 59.78 0.6M
2025-01-30 59.98 60.00 59.98 59.99 0.8M
2025-01-29 60.02 60.02 59.98 59.98 0.6M
2025-01-28 59.99 59.99 59.98 59.99 0.5M
2025-01-27 59.97 59.99 59.97 59.98 1.3M
2025-01-24 59.96 59.96 59.93 59.95 0.6M
2025-01-23 59.89 59.94 59.89 59.92 0.6M
2025-01-22 59.92 59.93 59.91 59.91 0.9M
2025-01-21 59.91 59.92 59.90 59.91 0.8M
2025-01-17 59.92 59.93 59.90 59.91 0.4M
2025-01-16 59.87 59.90 59.87 59.89 0.6M
2025-01-15 59.88 59.88 59.86 59.87 1.2M
2025-01-14 59.83 59.84 59.81 59.83 1.0M
2025-01-13 59.80 59.81 59.80 59.80 2.0M
2025-01-10 59.82 59.83 59.80 59.80 1.2M
2025-01-08 59.82 59.83 59.81 59.82 0.8M
2025-01-07 59.81 59.82 59.80 59.80 0.9M
2025-01-06 59.79 59.81 59.79 59.81 0.7M
2025-01-03 59.79 59.81 59.79 59.80 0.4M
2025-01-02 59.78 59.80 59.78 59.80 1.2M