Quantcast

First Trust Enhanced Short Maturity ETF Historical Stock Prices

FTSM 
$60.03
*  
0.01
0.02%
Get FTSM Alerts
*Delayed - data as of Nov. 20, 2018 9:46 ET  -  Find a broker to begin trading FTSM now
Exchange:NASDAQ

Community Rating:
View:    FTSM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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.
9:46 60.02 60.04 60.02 60.03 53,803
11/19/2018 60.03 60.04 60.02 60.04 1,216,071
11/16/2018 60.02 60.04 60.01 60.03 484,378
11/15/2018 60.03 60.03 60.01 60.01 673,190
11/14/2018 60.03 60.03 60.02 60.03 749,875
11/13/2018 60.03 60.03 60.02 60.03 763,870
11/12/2018 60.02 60.03 60.02 60.03 389,704
11/09/2018 60.01 60.03 60 60.02 518,622
11/08/2018 60 60.01 59.99 60 289,692
11/07/2018 59.99 60.01 59.99 60 866,232
11/06/2018 60.01 60.01 59.99 59.99 713,943
11/05/2018 60 60 59.98 60 612,819
11/02/2018 59.99 60 59.99 59.99 941,106
11/01/2018 59.99 59.99 59.98 59.99 1,846,648
10/31/2018 59.99 59.99 59.97 59.98 807,009
10/30/2018 59.99 60 59.97 59.99 772,763
10/29/2018 59.98 60 59.97 59.99 727,396
10/26/2018 59.96 59.98 59.95 59.98 579,256
10/25/2018 59.96 59.97 59.95 59.95 858,463
10/24/2018 59.97 59.97 59.95 59.97 755,124
10/23/2018 59.97 59.97 59.96 59.96 801,828
10/22/2018 60.08 60.08 60.06 60.07 1,862,233
10/19/2018 60.07 60.08 60.06 60.07 922,146
10/18/2018 60.07 60.07 60.05 60.07 520,903
10/17/2018 60.07 60.07 60.05 60.06 801,282
10/16/2018 60.06 60.07 60.05 60.06 595,806
10/15/2018 60.06 60.07 60.05 60.05 561,962
10/12/2018 60.04 60.06 60.04 60.06 794,230
10/11/2018 60.05 60.06 60.03 60.055 951,502
10/10/2018 60.05 60.05 60.03 60.03 772,593
10/09/2018 60.04 60.05 60.03 60.04 726,715
10/08/2018 60.03 60.06 60.02 60.04 615,139
10/05/2018 60.02 60.04 60 60.03 1,096,601
10/04/2018 60.01 60.02 60 60 516,021
10/03/2018 60.03 60.03 60.01 60.02 392,230
10/02/2018 60.02 60.03 60.01 60.03 534,669
10/01/2018 60.01 60.03 60 60.03 793,693
09/28/2018 60 60.02 59.99 60.02 509,208
09/27/2018 59.99 60.0079 59.98 60 366,057
09/26/2018 59.99 60.01 59.98 60 640,133
09/25/2018 59.98 60 59.98 59.99 292,659
09/24/2018 59.99 60 59.98 59.99 246,701
09/21/2018 59.98 60 59.97 59.98 543,912
09/20/2018 59.98 59.99 59.965 59.99 503,032
09/19/2018 59.98 59.99 59.97 59.98 499,974
09/18/2018 59.96 59.98 59.96 59.97 273,579
09/17/2018 59.95 59.98 59.95 59.97 238,753
09/14/2018 59.94 59.98 59.94 59.96 860,036
09/13/2018 60.07 60.08 60.04 60.05 536,991
09/12/2018 60.05 60.08 60.05 60.06 286,044
09/11/2018 60.07 60.07 60.05 60.07 293,172
09/10/2018 60.06 60.07 60.05 60.05 282,566
09/07/2018 60.04 60.06 60.02 60.05 448,228
09/06/2018 60.05 60.05 60.04 60.05 297,327
09/05/2018 60.04 60.05 60.03 60.05 284,709
09/04/2018 60.05 60.05 60.04 60.05 462,770
08/31/2018 60.03 60.04 60.02 60.04 412,949
08/30/2018 60.03 60.04 60.02 60.03 395,499
08/29/2018 60.01 60.03 60.01 60.03 781,785
08/28/2018 60.02 60.02 60.01 60.02 319,713
08/27/2018 60 60.01 59.99 60.01 354,557
08/24/2018 60 60.01 59.99 60.01 303,040
08/23/2018 59.99 60 59.98 60 327,240
08/22/2018 59.99 59.99 59.98 59.99 389,745
08/21/2018 59.98 59.99 59.98 59.99 504,350
08/20/2018 60.08 60.1 60.08 60.1 365,194
*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?

Smart Portfolio