First Trust Exchange-Traded Fund IV First Trust Enhanced Short Maturity ETF Historical Stock Prices

(ETF)
FTSM 
$59.91
*  
0.0013
0%
Get FTSM Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FTSM now
Exchange:NASDAQ

Community Rating:
View:    FTSM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 59.91 59.93 59.91 59.91 93,001
12/06/2016 59.9265 59.93 59.91 59.91 93,001
12/05/2016 59.9 59.93 59.89 59.9113 409,498
12/02/2016 59.94 59.94 59.9 59.9 182,043
12/01/2016 59.9 59.94 59.89 59.92 266,341
11/30/2016 59.95 59.95 59.9032 59.93 223,943
11/29/2016 59.9 59.94 59.9 59.93 188,191
11/28/2016 59.9 59.94 59.9 59.9234 72,587
11/25/2016 59.93 59.94 59.9 59.93 50,645
11/23/2016 59.901 59.92 59.89 59.9 66,616
11/22/2016 59.9 59.92 59.9 59.9 88,924
11/21/2016 59.99 59.99 59.96 59.98 413,995
11/18/2016 59.98 59.98 59.94 59.9588 96,416
11/17/2016 59.98 59.98 59.94 59.98 134,011
11/16/2016 59.97 59.97 59.93 59.97 374,608
11/15/2016 59.94 59.97 59.92 59.94 346,391
11/14/2016 59.94 59.97 59.9 59.93 237,865
11/11/2016 59.98 59.98 59.91 59.92 424,699
11/10/2016 59.97 59.98 59.94 59.97 184,885
11/09/2016 59.96 60 59.94 59.957 566,754
11/08/2016 59.9735 59.9795 59.94 59.97 98,500
11/07/2016 59.9393 59.98 59.9393 59.95 145,469
11/04/2016 59.98 59.98 59.93 59.95 186,084
11/03/2016 59.94 59.97 59.94 59.96 41,829
11/02/2016 59.93 60.03 59.93 59.97 356,629
11/01/2016 59.94 59.97 59.9 59.97 257,611
10/31/2016 59.93 59.9399 59.9 59.9 127,939
10/28/2016 59.93 59.95 59.9101 59.92 103,039
10/27/2016 59.94 59.94 59.92 59.94 104,399
10/26/2016 59.94 59.94 59.91 59.94 159,553
10/25/2016 59.94 59.94 59.91 59.93 201,262
10/24/2016 59.9 59.94 59.9 59.93 54,420
10/21/2016 59.94 59.94 59.92 59.92 178,422
10/20/2016 59.95 60 59.95 59.9855 100,890
10/19/2016 59.99 59.99 59.96 59.9737 80,165
10/18/2016 59.96 59.98 59.959 59.98 79,818
10/17/2016 59.98 59.98 59.96 59.96 271,387
10/14/2016 59.98 59.98 59.9504 59.97 295,507
10/13/2016 59.955 59.97 59.95 59.97 51,817
10/12/2016 59.98 59.98 59.94 59.96 224,349
10/11/2016 59.94 59.96 59.94 59.9497 83,013
10/10/2016 59.9401 59.9675 59.94 59.95 408,393
10/07/2016 59.94 59.95 59.94 59.94 146,391
10/06/2016 59.95 59.95 59.9364 59.945 156,322
10/05/2016 59.9373 59.96 59.922 59.94 117,621
10/04/2016 59.94 59.9475 59.9103 59.9298 69,531
10/03/2016 59.93 59.96 59.93 59.95 77,197
09/30/2016 59.94 59.94 59.912 59.94 54,809
09/29/2016 59.94 59.94 59.91 59.9299 35,618
09/28/2016 59.9 59.94 59.9 59.9201 165,371
09/27/2016 59.93 59.94 59.91 59.92 69,313
09/26/2016 59.94 59.94 59.925 59.9399 23,467
09/23/2016 59.927 59.94 59.9 59.9 98,608
09/22/2016 59.89 59.92 59.89 59.9 79,418
09/21/2016 59.93 59.93 59.88 59.92 151,486
09/20/2016 59.94 59.98 59.94 59.98 38,083
09/19/2016 59.98 59.99 59.94 59.98 80,459
09/16/2016 59.93 59.97 59.92 59.9444 41,880
09/15/2016 59.9357 59.98 59.931 59.96 97,544
09/14/2016 60.01 60.01 59.93 59.9303 92,256
09/13/2016 59.9699 59.9699 59.91 59.93 169,052
09/12/2016 59.93 59.97 59.92 59.93 345,885
09/09/2016 59.93 59.97 59.93 59.96 44,179
09/08/2016 59.957 59.97 59.94 59.96 54,835
09/07/2016 59.97 59.97 59.9383 59.9534 24,038
09/06/2016 59.954 59.97 59.93 59.97 333,755
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?