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
14 Apr 2016	USD	59.88	59.92	59.85	59.9	59.9	-0.08 (-0.13%)	545,561
13 Apr 2016	USD	59.9	59.98	59.89	59.98	59.98	+0.07 (+0.12%)	211,327
12 Apr 2016	USD	59.909	59.92	59.88	59.91	59.91	+0.01 (+0.02%)	53,377
11 Apr 2016	USD	59.89	59.9199	59.8801	59.9	59.9	0.0 (0.0%)	13,433
8 Apr 2016	USD	59.89	59.92	59.8701	59.9	59.9	+0.006 (+0.01%)	24,329
7 Apr 2016	USD	59.85	59.91	59.85	59.8936	59.8936	+0.014 (+0.02%)	16,428
6 Apr 2016	USD	59.9	59.9	59.86	59.88	59.88	-0.02 (-0.03%)	91,512
5 Apr 2016	USD	59.87	59.91	59.84	59.9	59.9	+0.05 (+0.08%)	362,218
4 Apr 2016	USD	59.85	59.87	59.84	59.85	59.85	-0.01 (-0.02%)	138,573
1 Apr 2016	USD	59.844	59.8699	59.83	59.86	59.86	+0.03 (+0.05%)	231,356
31 Mar 2016	USD	59.83	59.87	59.82	59.83	59.83	0.0 (0.0%)	554,018
30 Mar 2016	USD	59.83	59.8703	59.83	59.83	59.83	-0.03 (-0.05%)	1,115,616
29 Mar 2016	USD	59.83	59.88	59.83	59.86	59.86	+0.03 (+0.05%)	96,088
28 Mar 2016	USD	59.85	59.85	59.79	59.83	59.83	+0.04 (+0.07%)	498,170
25 Mar 2016	USD	59.79	59.79	59.79	59.79	59.79	0.0 (0.0%)	0
24 Mar 2016	USD	59.84	59.88	59.79	59.79	59.79	-0.04 (-0.07%)	1,520,960
23 Mar 2016	USD	59.87	59.9	59.81	59.83	59.83	-0.095 (-0.16%)	1,832,858
22 Mar 2016	USD	59.9295	59.9399	59.88	59.925	59.925	+0.005 (+0.01%)	144,799
21 Mar 2016	USD	59.877	59.94	59.877	59.92	59.92	0.0 (0.0%)	48,214
18 Mar 2016	USD	59.88	59.94	59.88	59.92	59.92	+0.04 (+0.07%)	839,641
17 Mar 2016	USD	59.884	59.92	59.84	59.88	59.88	-0.02 (-0.03%)	130,818
16 Mar 2016	USD	59.9	59.93	59.8601	59.9	59.9	-0.01 (-0.02%)	304,360
15 Mar 2016	USD	59.84	59.91	59.84	59.91	59.91	+0.02 (+0.03%)	38,583
14 Mar 2016	USD	59.86	59.91	59.86	59.89	59.89	-0.01 (-0.02%)	92,535
11 Mar 2016	USD	59.8999	59.9	59.86	59.9	59.9	+0.03 (+0.05%)	13,013
10 Mar 2016	USD	59.83	59.88	59.83	59.8695	59.8695	+0.009 (+0.02%)	18,418
9 Mar 2016	USD	59.8812	59.89	59.8501	59.86	59.86	-0.02 (-0.03%)	230,170
8 Mar 2016	USD	59.91	59.91	59.8501	59.88	59.88	-0.01 (-0.02%)	2,310,085
7 Mar 2016	USD	59.83	59.9	59.83	59.8896	59.8896	-0 (0.0%)	2,807,213
4 Mar 2016	USD	59.89	59.89	59.853	59.8899	59.8899	-0 (0.0%)	14,858

Unicorn Response |