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
26 May 2016	USD	59.884	59.9	59.87	59.89	59.89	+0.02 (+0.03%)	50,047
25 May 2016	USD	59.85	59.91	59.85	59.87	59.87	0.0 (0.0%)	156,689
24 May 2016	USD	59.94	59.94	59.85	59.87	59.87	-0.02 (-0.03%)	563,117
23 May 2016	USD	59.89	59.9299	59.8801	59.89	59.89	-0.02 (-0.03%)	63,409
20 May 2016	USD	59.94	59.94	59.89	59.91	59.91	-0.05 (-0.08%)	178,888
19 May 2016	USD	59.97	59.97	59.9	59.96	59.96	+0.024 (+0.04%)	276,943
18 May 2016	USD	59.94	59.94	59.9153	59.9365	59.9365	-0.013 (-0.02%)	98,590
17 May 2016	USD	59.968	59.97	59.93	59.95	59.95	-0.02 (-0.03%)	77,592
16 May 2016	USD	59.96	59.97	59.91	59.97	59.97	-0.05 (-0.08%)	165,132
13 May 2016	USD	59.99	60.02	59.9175	60.02	60.02	+0.08 (+0.13%)	503,215
12 May 2016	USD	59.9	59.95	59.9	59.94	59.94	0.0 (0.0%)	46,382
11 May 2016	USD	59.9	59.955	59.9	59.94	59.94	0.0 (0.0%)	255,674
10 May 2016	USD	59.95	59.95	59.91	59.94	59.94	+0.008 (+0.01%)	40,447
9 May 2016	USD	59.9264	59.9693	59.91	59.9321	59.9321	+0.022 (+0.04%)	109,693
6 May 2016	USD	59.88	59.94	59.88	59.91	59.91	+0.02 (+0.03%)	86,992
5 May 2016	USD	59.884	59.92	59.88	59.89	59.89	0.0 (0.0%)	58,859
4 May 2016	USD	59.877	59.94	59.87	59.89	59.89	+0.01 (+0.02%)	310,657
3 May 2016	USD	59.881	59.91	59.88	59.88	59.88	-0.01 (-0.02%)	73,535
2 May 2016	USD	59.868	59.9	59.85	59.89	59.89	0.0 (0.0%)	56,803
29 Apr 2016	USD	59.87	59.9001	59.85	59.89	59.89	+0.03 (+0.05%)	20,855
28 Apr 2016	USD	59.92	59.92	59.86	59.86	59.86	0.0 (0.0%)	14,135
27 Apr 2016	USD	59.8401	59.89	59.8401	59.86	59.86	+0.02 (+0.03%)	45,474
26 Apr 2016	USD	59.84	59.8799	59.84	59.84	59.84	0.0 (0.0%)	43,565
25 Apr 2016	USD	59.83	59.88	59.83	59.84	59.84	+0.02 (+0.03%)	374,930
22 Apr 2016	USD	59.845	59.857	59.82	59.82	59.82	-0.03 (-0.05%)	636,194
21 Apr 2016	USD	59.85	59.88	59.84	59.85	59.85	-0.04 (-0.07%)	275,257
20 Apr 2016	USD	59.89	59.93	59.89	59.89	59.89	-0.007 (-0.01%)	427,610
19 Apr 2016	USD	59.9	59.92	59.88	59.8971	59.8971	-0.023 (-0.04%)	775,932
18 Apr 2016	USD	59.88	59.92	59.88	59.92	59.92	0.0 (0.0%)	109,671
15 Apr 2016	USD	59.88	59.9376	59.8701	59.92	59.92	+0.02 (+0.03%)	33,944

Unicorn Response |