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
2 Mar 2016	USD	59.89	59.89	59.83	59.84	59.84	-0.02 (-0.03%)	353,294
1 Mar 2016	USD	59.8784	59.89	59.8301	59.86	59.86	-0.02 (-0.03%)	91,642
29 Feb 2016	USD	59.879	59.88	59.8001	59.88	59.88	+0.03 (+0.05%)	86,036
26 Feb 2016	USD	59.88	59.88	59.81	59.8497	59.8497	-0 (0.0%)	71,864
25 Feb 2016	USD	59.86	59.86	59.8	59.85	59.85	+0.03 (+0.05%)	47,846
24 Feb 2016	USD	59.838	59.87	59.81	59.82	59.82	+0.01 (+0.02%)	90,862
23 Feb 2016	USD	59.87	59.87	59.78	59.81	59.81	-0.12 (-0.20%)	360,728
22 Feb 2016	USD	59.87	59.94	59.87	59.93	59.93	+0.03 (+0.05%)	174,037
19 Feb 2016	USD	59.8385	59.91	59.8301	59.9	59.9	+0.03 (+0.05%)	35,204
18 Feb 2016	USD	59.83	59.8997	59.83	59.8702	59.8702	+0.02 (+0.03%)	53,213
17 Feb 2016	USD	59.92	59.92	59.84	59.85	59.85	-0.05 (-0.08%)	268,553
16 Feb 2016	USD	60.44	60.44	59.89	59.9	59.9	+0.01 (+0.02%)	33,844
15 Feb 2016	USD	59.89	59.89	59.89	59.89	59.89	0.0 (0.0%)	0
12 Feb 2016	USD	59.93	59.93	59.85	59.89	59.89	-0.01 (-0.02%)	172,626
11 Feb 2016	USD	59.92	59.95	59.86	59.9	59.9	-0.01 (-0.02%)	29,724
10 Feb 2016	USD	60.05	60.05	59.84	59.91	59.91	+0.01 (+0.02%)	352,724
9 Feb 2016	USD	59.84	59.91	59.84	59.9	59.9	-0.02 (-0.03%)	243,101
8 Feb 2016	USD	59.84	59.94	59.84	59.92	59.92	+0.08 (+0.13%)	549,767
5 Feb 2016	USD	59.848	59.88	59.84	59.84	59.84	-0.01 (-0.02%)	12,593
4 Feb 2016	USD	59.84	59.91	59.84	59.85	59.85	-0.07 (-0.12%)	84,627
3 Feb 2016	USD	59.83	59.92	59.83	59.92	59.92	+0.05 (+0.08%)	434,953
2 Feb 2016	USD	59.87	59.88	59.847	59.87	59.87	0.0 (0.0%)	254,540
1 Feb 2016	USD	59.839	59.9	59.8	59.87	59.87	0.0 (0.0%)	697,376
29 Jan 2016	USD	59.867	59.89	59.84	59.87	59.87	-0.01 (-0.02%)	101,235
28 Jan 2016	USD	59.851	59.89	59.83	59.88	59.88	+0.05 (+0.08%)	33,196
27 Jan 2016	USD	59.91	59.91	59.82	59.83	59.83	-0.05 (-0.08%)	35,217
26 Jan 2016	USD	59.89	59.9	59.83	59.88	59.88	+0.02 (+0.03%)	78,819
25 Jan 2016	USD	59.95	59.95	59.81	59.86	59.86	-0.02 (-0.03%)	310,199
22 Jan 2016	USD	59.9	59.9	59.84	59.88	59.88	0.0 (0.0%)	11,634
21 Jan 2016	USD	59.821	59.894	59.82	59.88	59.88	-0.05 (-0.08%)	23,987

Unicorn Response |