ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FTSM First Trust Enhanced Short Maturity

59.77
0.03 (0.05%)
After Hours
Last Updated: 16:37:20
Delayed by 15 minutes

FTSM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 59.74 0.01 0.01% 59.73 59.75 59.73 359,158
Jun 14 2024 59.735 0.01 0.01% 59.74 59.75 59.73 770,860
Jun 13 2024 59.73 0.03 0.05% 59.72 59.74 59.72 608,757
Jun 12 2024 59.70 0.02 0.03% 59.72 59.74 59.70 548,459
Jun 11 2024 59.68 0.01 0.02% 59.67 59.69 59.67 585,617
Jun 10 2024 59.67 0.01 0.02% 59.66 59.68 59.66 691,199
Jun 07 2024 59.66 -0.02 -0.03% 59.64 59.68 59.64 385,551
Jun 06 2024 59.68 0.01 0.02% 59.65 59.68 59.65 504,411
Jun 05 2024 59.67 0.03 0.05% 59.64 59.67 59.64 451,177
Jun 04 2024 59.64 0.01 0.02% 59.64 59.6599 59.6395 482,500
Jun 03 2024 59.63 0.03 0.05% 59.61 59.64 59.60 476,448
May 31 2024 59.60 -0.21 -0.35% 59.56 59.60 59.56 607,870
May 30 2024 59.81 0.00 0.00% 59.82 59.83 59.81 757,217
May 29 2024 59.81 0.01 0.02% 59.81 59.82 59.80 706,536
May 28 2024 59.80 0.02 0.03% 59.79 59.81 59.79 698,487
May 24 2024 59.78 0.01 0.02% 59.79 59.80 59.78 415,564
May 23 2024 59.77 0.01 0.02% 59.78 59.79 59.77 467,739
May 22 2024 59.76 0.00 0.00% 59.75 59.78 59.75 744,044
May 21 2024 59.76 0.01 0.02% 59.78 59.78 59.76 413,344
May 20 2024 59.75 0.01 0.02% 59.74 59.76 59.74 467,191
May 17 2024 59.74 0.00 0.00% 59.76 59.76 59.74 436,031
May 16 2024 59.74 -0.01 -0.02% 59.75 59.76 59.74 1,126,874
May 15 2024 59.75 0.03 0.05% 59.75 59.75 59.73 691,803
May 14 2024 59.72 0.03 0.05% 59.70 59.72 59.70 491,833
May 13 2024 59.69 0.00 0.00% 59.68 59.7099 59.68 537,903
May 10 2024 59.69 0.01 0.02% 59.70 59.70 59.68 410,594
May 09 2024 59.68 0.02 0.04% 59.66 59.69 59.66 590,547
May 08 2024 59.655 0.01 0.01% 59.67 59.67 59.65 757,928
May 07 2024 59.65 0.00 0.00% 59.66 59.67 59.65 653,051
May 06 2024 59.65 0.02 0.03% 59.63 59.65 59.63 1,278,377
May 03 2024 59.63 0.03 0.05% 59.65 59.66 59.63 861,014
May 02 2024 59.60 0.03 0.05% 59.58 59.61 59.58 898,367
May 01 2024 59.57 0.02 0.03% 59.54 59.60 59.54 1,126,867
Apr 30 2024 59.55 -0.24 -0.40% 59.55 59.56 59.54 736,864
Apr 29 2024 59.79 0.01 0.02% 59.78 59.80 59.78 713,349
Apr 26 2024 59.78 0.02 0.03% 59.78 59.79 59.77 691,093
Apr 25 2024 59.765 0.02 0.03% 59.77 59.77 59.75 661,964
Apr 24 2024 59.75 -0.01 -0.02% 59.76 59.77 59.75 604,252
Apr 23 2024 59.76 0.02 0.03% 59.75 59.76 59.74 679,002
Apr 22 2024 59.74 0.02 0.04% 59.72 59.74 59.71 879,994
Apr 19 2024 59.715 0.01 0.01% 59.71 59.72 59.71 599,097
Apr 18 2024 59.71 0.03 0.05% 59.73 59.73 59.69 713,466
Apr 17 2024 59.68 0.01 0.02% 59.68 59.69 59.68 794,433
Apr 16 2024 59.67 -0.01 -0.01% 59.68 59.69 59.67 935,843
Apr 15 2024 59.675 -0.02 -0.03% 59.66 59.685 59.66 1,541,324
Apr 12 2024 59.69 0.03 0.05% 59.68 59.69 59.67 1,815,734
Apr 11 2024 59.66 0.01 0.02% 59.64 59.67 59.64 558,407
Apr 10 2024 59.65 -0.04 -0.07% 59.67 59.68 59.64 1,058,917
Apr 09 2024 59.69 0.04 0.07% 59.67 59.69 59.67 668,652
Apr 08 2024 59.65 0.00 0.00% 59.66 59.68 59.65 871,276
Apr 05 2024 59.65 -0.01 -0.02% 59.67 59.67 59.65 720,664
Apr 04 2024 59.66 0.02 0.03% 59.65 59.67 59.65 760,118
Apr 03 2024 59.64 0.02 0.03% 59.63 59.65 59.63 712,607
Apr 02 2024 59.62 0.01 0.02% 59.63 59.64 59.61 1,023,876
Apr 01 2024 59.61 -0.01 -0.02% 59.62 59.63 59.60 1,058,031
Mar 28 2024 59.62 -0.25 -0.42% 59.61 59.63 59.61 571,302
Mar 27 2024 59.87 0.05 0.08% 59.89 59.89 59.84 1,112,542
Mar 26 2024 59.82 -0.02 -0.03% 59.83 59.84 59.82 939,576
Mar 25 2024 59.84 0.01 0.02% 59.85 59.85 59.83 515,773
Mar 22 2024 59.83 0.02 0.03% 59.82 59.84 59.82 504,039
Mar 21 2024 59.81 0.03 0.05% 59.80 59.82 59.80 619,079
Mar 20 2024 59.78 0.01 0.02% 59.77 59.79 59.77 625,539

Your Recent History

Delayed Upgrade Clock