First Trust Enhanced Short Maturity ETF (FTSM)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	60.01	60.01	59.99	60.00	601,825	60.00
9/04/2025	59.95	59.96	59.93	59.95	609,539	59.95
9/03/2025	59.92	59.93	59.90	59.92	612,265	59.92
9/02/2025	59.89	59.94	59.88	59.90	696,511	59.90
8/29/2025	59.90	59.91	59.90	59.91	592,052	59.91
8/28/2025	60.09	60.10	60.08	60.10	573,763	59.88
8/27/2025	60.09	60.10	60.08	60.09	448,296	59.87
8/26/2025	60.09	60.09	60.07	60.07	1,036,948	59.85
8/25/2025	60.06	60.07	60.05	60.07	736,570	59.85
8/22/2025	60.03	60.07	60.03	60.06	615,644	59.84
8/21/2025	60.01	60.03	60.01	60.01	435,920	59.79
8/20/2025	60.03	60.03	60.01	60.03	506,179	59.81
8/19/2025	60.00	60.02	60.00	60.01	382,031	59.79
8/18/2025	59.99	60.01	59.99	59.99	525,401	59.78
8/15/2025	60.01	60.03	59.99	59.99	683,440	59.77
8/14/2025	59.98	59.99	59.98	59.98	398,419	59.77
8/13/2025	59.99	60.00	59.98	60.00	501,859	59.78
8/12/2025	59.95	59.97	59.95	59.97	315,201	59.75
8/11/2025	59.94	59.95	59.94	59.95	749,611	59.73
8/08/2025	59.95	59.95	59.94	59.94	568,165	59.72
8/07/2025	59.94	59.94	59.92	59.92	493,440	59.70
8/06/2025	59.92	59.93	59.92	59.93	1,021,549	59.71
8/05/2025	59.91	59.93	59.91	59.93	558,321	59.71
8/04/2025	59.92	59.93	59.90	59.91	1,021,010	59.70
8/01/2025	59.88	59.91	59.87	59.91	999,528	59.69
7/31/2025	59.82	59.82	59.80	59.80	817,662	59.59
7/30/2025	60.02	60.05	60.02	60.02	457,469	59.59
7/29/2025	60.02	60.04	60.02	60.03	428,731	59.60
7/28/2025	60.04	60.04	60.01	60.02	491,650	59.58
7/25/2025	60.03	60.03	60.01	60.02	408,592	59.58
7/24/2025	60.00	60.00	59.98	59.99	397,307	59.56
7/23/2025	60.00	60.01	59.99	60.00	432,915	59.56
7/22/2025	59.99	60.01	59.99	60.00	322,613	59.56
7/21/2025	60.00	60.01	59.98	59.99	503,306	59.55
7/18/2025	59.97	59.98	59.97	59.98	472,151	59.54
7/17/2025	59.94	59.96	59.93	59.95	604,793	59.51
7/16/2025	59.93	59.94	59.91	59.93	769,425	59.49
7/15/2025	59.94	59.94	59.90	59.91	515,246	59.47
7/14/2025	59.91	59.91	59.89	59.91	1,783,169	59.47
7/11/2025	59.90	59.92	59.90	59.90	787,434	59.46
7/10/2025	59.90	59.90	59.89	59.89	435,330	59.45
7/09/2025	59.89	59.90	59.88	59.88	662,798	59.44
7/08/2025	59.88	59.88	59.87	59.88	564,704	59.44
7/07/2025	59.90	59.90	59.86	59.86	803,632	59.42
7/03/2025	59.88	59.88	59.86	59.88	740,540	59.44
7/02/2025	59.89	59.89	59.86	59.86	600,584	59.42
7/01/2025	59.86	59.88	59.85	59.86	1,022,889	59.42
6/30/2025	59.86	59.87	59.86	59.87	921,809	59.43
6/27/2025	60.04	60.07	60.04	60.07	681,507	59.42
6/26/2025	60.03	60.05	60.02	60.04	2,028,168	59.39
6/25/2025	60.01	60.02	60.00	60.01	946,830	59.36
6/24/2025	59.99	60.02	59.99	60.02	709,387	59.37
6/23/2025	59.97	60.00	59.97	59.99	1,370,929	59.34
6/20/2025	59.94	59.96	59.94	59.95	1,407,825	59.30
6/18/2025	59.93	59.95	59.93	59.94	692,692	59.29
6/17/2025	59.93	59.93	59.91	59.91	461,385	59.26
6/16/2025	59.90	59.92	59.90	59.91	503,343	59.27
6/13/2025	59.90	59.91	59.89	59.90	929,734	59.25
6/12/2025	59.89	59.91	59.89	59.90	1,363,258	59.25
6/11/2025	59.87	59.89	59.87	59.87	554,611	59.22
6/10/2025	59.87	59.87	59.85	59.86	452,137	59.21
6/09/2025	59.83	59.85	59.83	59.84	764,517	59.20
6/06/2025	59.84	59.84	59.82	59.83	639,245	59.18