First Trust Enhanced Short Maturity ETF (FTSM)

Historical Prices For First Trust Enhanced Short Maturity ETF (FTSM)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	59.89	59.91	59.89	59.90	1,106,281	59.90
11/28/2025	59.91	59.91	59.90	59.91	234,203	59.91
11/26/2025	60.08	60.09	60.08	60.08	646,077	59.88
11/25/2025	60.06	60.08	60.06	60.07	504,077	59.87
11/24/2025	60.05	60.07	60.05	60.06	807,015	59.86
11/21/2025	60.05	60.06	60.05	60.05	1,111,309	59.86
11/20/2025	60.02	60.04	60.02	60.04	968,699	59.84
11/19/2025	60.00	60.03	60.00	60.02	483,506	59.82
11/18/2025	60.00	60.01	60.00	60.00	1,436,178	59.80
11/17/2025	59.98	60.00	59.98	60.00	677,227	59.80
11/14/2025	59.98	59.99	59.98	59.98	859,920	59.78
11/13/2025	59.96	59.98	59.96	59.96	496,550	59.76
11/12/2025	59.99	59.99	59.97	59.98	875,295	59.78
11/11/2025	59.96	59.98	59.96	59.98	344,370	59.78
11/10/2025	59.95	59.97	59.95	59.96	687,168	59.76
11/07/2025	59.95	59.96	59.94	59.95	558,955	59.76
11/06/2025	59.91	59.95	59.91	59.94	998,346	59.74
11/05/2025	59.93	59.93	59.91	59.92	1,000,243	59.72
11/04/2025	59.92	59.93	59.90	59.92	841,352	59.72
11/03/2025	59.90	59.91	59.89	59.91	799,811	59.71
10/31/2025	59.90	59.91	59.89	59.91	575,651	59.71
10/30/2025	60.10	60.10	60.08	60.09	659,676	59.68
10/29/2025	60.12	60.14	60.10	60.11	508,347	59.70
10/28/2025	60.11	60.13	60.11	60.13	498,083	59.72
10/27/2025	60.11	60.12	60.11	60.12	575,382	59.71
10/24/2025	60.11	60.12	60.11	60.12	429,685	59.71
10/23/2025	60.09	60.10	60.08	60.09	488,896	59.68
10/22/2025	60.08	60.10	60.08	60.10	469,706	59.69
10/21/2025	60.09	60.10	60.08	60.08	546,465	59.67
10/20/2025	60.09	60.09	60.06	60.07	346,466	59.66
10/17/2025	60.09	60.09	60.07	60.07	597,142	59.66
10/16/2025	60.03	60.07	60.03	60.06	674,610	59.66
10/15/2025	60.03	60.04	60.03	60.03	424,463	59.62
10/14/2025	60.02	60.05	60.01	60.02	709,785	59.61
10/13/2025	60.00	60.04	59.84	60.02	423,225	59.61
10/10/2025	59.99	60.02	59.99	60.01	727,402	59.60
10/09/2025	59.96	59.98	59.96	59.97	579,072	59.56
10/08/2025	59.96	59.98	59.96	59.97	547,242	59.56
10/07/2025	59.97	59.97	59.95	59.96	726,452	59.55
10/06/2025	59.96	59.97	59.96	59.96	489,210	59.55
10/03/2025	59.97	59.97	59.96	59.97	557,842	59.56
10/02/2025	59.93	59.93	59.93	59.94	815,530	59.53
10/01/2025	59.93	59.94	59.93	59.93	851,647	59.52
9/30/2025	59.91	59.92	59.90	59.91	881,068	59.50
9/29/2025	60.09	60.11	60.09	60.11	617,618	59.49
9/26/2025	60.10	60.10	60.08	60.09	490,677	59.47
9/25/2025	60.08	60.08	60.06	60.06	438,466	59.44
9/24/2025	60.09	60.10	60.08	60.08	512,781	59.46
9/23/2025	60.08	60.09	60.08	60.09	717,069	59.47
9/22/2025	60.08	60.10	60.08	60.09	575,728	59.46
9/19/2025	60.10	60.10	60.08	60.08	607,723	59.46
9/18/2025	60.07	60.07	60.05	60.06	443,586	59.44
9/17/2025	60.06	60.08	60.05	60.06	543,408	59.44
9/16/2025	60.06	60.07	60.05	60.06	465,044	59.44
9/15/2025	60.04	60.06	60.04	60.05	776,451	59.43
9/12/2025	60.04	60.05	60.03	60.04	685,712	59.42
9/11/2025	60.02	60.03	60.01	60.02	639,249	59.40
9/10/2025	60.01	60.02	60.01	60.01	706,352	59.39
9/09/2025	60.02	60.02	60.00	60.01	605,503	59.39
9/08/2025	60.01	60.02	60.00	60.02	359,003	59.39
9/05/2025	60.01	60.01	59.99	60.00	601,825	59.38
9/04/2025	59.95	59.96	59.93	59.95	609,539	59.33
9/03/2025	59.92	59.93	59.90	59.92	612,265	59.31
9/02/2025	59.89	59.94	59.88	59.90	696,511	59.28