First Trust Enhanced Short Mat Recent Share Price (USX:FTSM)

USX:FTSM - First Trust Enhanced Short Maturity ETF First Trust Enhanced Short Mat
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Oct 2016	USD	59.9373	59.96	59.922	59.94	59.94	+0.01 (+0.02%)	117,621
4 Oct 2016	USD	59.94	59.9475	59.9103	59.9298	59.9298	-0.02 (-0.03%)	69,531
3 Oct 2016	USD	59.93	59.96	59.93	59.95	59.95	+0.01 (+0.02%)	77,197
30 Sep 2016	USD	59.94	59.94	59.912	59.94	59.94	+0.01 (+0.02%)	54,809
29 Sep 2016	USD	59.94	59.94	59.91	59.9299	59.9299	+0.01 (+0.02%)	35,618
28 Sep 2016	USD	59.9	59.94	59.9	59.9201	59.9201	+0 (+0.0%)	165,371
27 Sep 2016	USD	59.93	59.94	59.91	59.92	59.92	-0.02 (-0.03%)	69,313
26 Sep 2016	USD	59.94	59.94	59.925	59.9399	59.9399	+0.04 (+0.07%)	23,467
23 Sep 2016	USD	59.927	59.94	59.9	59.9	59.9	0.0 (0.0%)	98,608
22 Sep 2016	USD	59.89	59.92	59.89	59.9	59.9	-0.02 (-0.03%)	79,418
21 Sep 2016	USD	59.93	59.93	59.88	59.92	59.92	-0.06 (-0.10%)	151,486
20 Sep 2016	USD	59.94	59.98	59.94	59.98	59.98	0.0 (0.0%)	38,083
19 Sep 2016	USD	59.98	59.99	59.94	59.98	59.98	+0.036 (+0.06%)	80,459
16 Sep 2016	USD	59.93	59.97	59.92	59.9444	59.9444	-0.016 (-0.03%)	41,880
15 Sep 2016	USD	59.9357	59.98	59.931	59.96	59.96	+0.03 (+0.05%)	97,544
14 Sep 2016	USD	60.01	60.01	59.93	59.9303	59.9303	+0 (+0.0%)	92,256
13 Sep 2016	USD	59.9699	59.9699	59.91	59.93	59.93	0.0 (0.0%)	169,052
12 Sep 2016	USD	59.93	59.97	59.92	59.93	59.93	-0.03 (-0.05%)	345,885
9 Sep 2016	USD	59.93	59.97	59.93	59.96	59.96	0.0 (0.0%)	44,179
8 Sep 2016	USD	59.957	59.97	59.94	59.96	59.96	+0.007 (+0.01%)	54,835
7 Sep 2016	USD	59.97	59.97	59.9383	59.9534	59.9534	-0.017 (-0.03%)	24,038
6 Sep 2016	USD	59.954	59.97	59.93	59.97	59.97	+0.04 (+0.07%)	333,755
5 Sep 2016	USD	59.93	59.93	59.93	59.93	59.93	0.0 (0.0%)	0
2 Sep 2016	USD	59.99	59.99	59.93	59.93	59.93	0.0 (0.0%)	35,934
1 Sep 2016	USD	59.95	59.95	59.9219	59.93	59.93	-0.015 (-0.02%)	25,181
31 Aug 2016	USD	59.91	59.95	59.91	59.9447	59.9447	+0.019 (+0.03%)	40,593
30 Aug 2016	USD	59.9	59.95	59.9	59.9259	59.9259	-0.014 (-0.02%)	21,304
29 Aug 2016	USD	59.89	59.954	59.88	59.94	59.94	+0.03 (+0.05%)	192,521
26 Aug 2016	USD	59.95	59.95	59.8901	59.91	59.91	0.0 (0.0%)	46,343
25 Aug 2016	USD	59.92	59.92	59.89	59.91	59.91	+0.02 (+0.03%)	96,703

Unicorn Response |