First Trust Enhanced Short Maturity ETF (FTSM)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	59.82	59.96	59.82	59.92	3,181,465	59.92
4/03/2025	59.87	59.91	59.87	59.90	2,436,407	59.90
4/02/2025	59.87	59.87	59.84	59.85	657,435	59.85
4/01/2025	59.83	59.86	59.83	59.84	1,276,902	59.84
3/31/2025	59.82	59.85	59.81	59.84	1,337,046	59.84
3/28/2025	60.01	60.04	60.01	60.03	800,642	59.81
3/27/2025	59.98	60.00	59.98	59.99	731,570	59.77
3/26/2025	59.97	59.99	59.97	59.98	788,458	59.76
3/25/2025	59.97	59.99	59.96	59.99	349,599	59.77
3/24/2025	59.99	59.99	59.96	59.97	1,038,713	59.75
3/21/2025	59.97	60.00	59.97	59.99	956,200	59.77
3/20/2025	59.98	59.99	59.96	59.98	575,198	59.76
3/19/2025	59.92	59.96	59.91	59.96	779,276	59.74
3/18/2025	59.90	59.93	59.90	59.92	811,205	59.70
3/17/2025	59.92	59.92	59.90	59.90	481,212	59.68
3/14/2025	59.90	59.93	59.90	59.91	867,928	59.69
3/13/2025	59.90	59.91	59.88	59.91	564,165	59.69
3/12/2025	59.88	59.91	59.88	59.89	1,291,150	59.67
3/11/2025	59.93	59.94	59.90	59.91	1,620,927	59.69
3/10/2025	59.92	59.92	59.90	59.91	1,938,067	59.69
3/07/2025	59.90	59.92	59.88	59.89	783,326	59.67
3/06/2025	59.88	59.88	59.86	59.88	657,010	59.66
3/05/2025	59.88	59.89	59.87	59.87	880,651	59.65
3/04/2025	59.88	59.90	59.86	59.88	1,338,677	59.66
3/03/2025	59.82	59.86	59.82	59.86	1,105,745	59.64
2/28/2025	59.85	59.86	59.82	59.84	889,334	59.62
2/27/2025	60.02	60.02	59.99	60.01	605,063	59.59
2/26/2025	59.98	60.01	59.98	60.01	826,784	59.59
2/25/2025	59.98	60.00	59.98	59.99	1,085,035	59.57
2/24/2025	59.94	59.97	59.94	59.97	635,746	59.54
2/21/2025	59.93	59.96	59.93	59.96	548,160	59.54
2/20/2025	59.92	59.92	59.91	59.92	542,174	59.50
2/19/2025	59.90	59.91	59.89	59.90	478,439	59.48
2/18/2025	59.86	59.91	59.86	59.90	659,634	59.48
2/14/2025	59.87	59.90	59.87	59.89	975,509	59.47
2/13/2025	59.84	59.86	59.83	59.85	689,999	59.43
2/12/2025	59.81	59.83	59.81	59.82	526,771	59.40
2/11/2025	59.84	59.84	59.82	59.83	483,469	59.41
2/10/2025	59.83	59.83	59.81	59.82	475,223	59.40
2/07/2025	59.84	59.84	59.81	59.81	873,905	59.39
2/06/2025	59.81	59.83	59.81	59.82	1,167,926	59.40
2/05/2025	59.82	59.83	59.80	59.82	892,306	59.40
2/04/2025	59.81	59.82	59.69	59.78	972,839	59.36
2/03/2025	59.80	59.80	59.78	59.79	746,030	59.37
1/31/2025	59.79	59.80	59.78	59.78	588,575	59.36
1/30/2025	59.98	60.00	59.98	59.99	810,963	59.34
1/29/2025	60.02	60.02	59.98	59.98	559,134	59.33
1/28/2025	59.99	59.99	59.98	59.99	456,545	59.34
1/27/2025	59.97	59.99	59.97	59.98	1,349,866	59.33
1/24/2025	59.96	59.96	59.93	59.95	575,064	59.30
1/23/2025	59.89	59.94	59.89	59.92	565,730	59.27
1/22/2025	59.92	59.93	59.91	59.91	867,236	59.26
1/21/2025	59.91	59.92	59.90	59.91	796,371	59.26
1/17/2025	59.92	59.93	59.90	59.91	449,567	59.26
1/16/2025	59.87	59.90	59.87	59.89	612,620	59.24
1/15/2025	59.88	59.88	59.86	59.87	1,219,642	59.22
1/14/2025	59.83	59.84	59.81	59.83	1,013,247	59.18
1/13/2025	59.80	59.81	59.80	59.80	2,009,693	59.15
1/10/2025	59.81	59.83	59.80	59.80	1,167,941	59.15
1/08/2025	59.82	59.83	59.81	59.82	773,356	59.17
1/07/2025	59.81	59.82	59.80	59.80	870,588	59.15
1/06/2025	59.79	59.81	59.79	59.81	676,884	59.16