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
20 Jan 2016	USD	59.92	59.94	59.9	59.93	59.93	-0.02 (-0.03%)	173,912
19 Jan 2016	USD	59.93	59.95	59.86	59.95	59.95	+0.05 (+0.08%)	505,190
18 Jan 2016	USD	59.9	59.9	59.9	59.9	59.9	0.0 (0.0%)	0
15 Jan 2016	USD	59.92	59.93	59.87	59.9	59.9	+0.019 (+0.03%)	157,326
14 Jan 2016	USD	59.8561	59.92	59.8457	59.8809	59.8809	-0.029 (-0.05%)	17,747
13 Jan 2016	USD	59.92	59.93	59.8761	59.91	59.91	+0.05 (+0.08%)	40,042
12 Jan 2016	USD	59.84	59.89	59.84	59.86	59.86	-0.01 (-0.02%)	19,257
11 Jan 2016	USD	59.87	59.92	59.8604	59.87	59.87	0.0 (0.0%)	174,099
8 Jan 2016	USD	59.87	59.9	59.86	59.87	59.87	-0.01 (-0.02%)	38,820
7 Jan 2016	USD	59.883	59.89	59.84	59.88	59.88	+0.03 (+0.05%)	63,973
6 Jan 2016	USD	59.88	59.88	59.85	59.85	59.85	0.0 (0.0%)	16,681
5 Jan 2016	USD	59.9	59.9	59.85	59.85	59.85	0.0 (0.0%)	69,635
4 Jan 2016	USD	59.84	59.91	59.83	59.85	59.85	+0.03 (+0.05%)	595,709
1 Jan 2016	USD	59.82	59.82	59.82	59.82	59.82	0.0 (0.0%)	0
31 Dec 2015	USD	59.83	59.87	59.82	59.82	59.82	+0.01 (+0.02%)	95,459
30 Dec 2015	USD	59.8699	59.8699	59.81	59.81	59.81	-0.02 (-0.03%)	10,904
29 Dec 2015	USD	59.88	59.88	59.8104	59.83	59.83	-0.01 (-0.02%)	181,961
28 Dec 2015	USD	59.86	59.87	59.82	59.84	59.84	+0.044 (+0.07%)	52,920
25 Dec 2015	USD	59.796	59.796	59.796	59.796	59.796	0.0 (0.0%)	0
24 Dec 2015	USD	59.7808	59.796	59.7808	59.796	59.796	-0.004 (-0.01%)	1,874
23 Dec 2015	USD	59.81	59.86	59.79	59.8	59.8	-0.05 (-0.08%)	11,418
22 Dec 2015	USD	59.92	59.92	59.81	59.85	59.85	0.0 (0.0%)	72,515
21 Dec 2015	USD	59.9	59.93	59.83	59.85	59.85	0.0 (0.0%)	44,038
18 Dec 2015	USD	59.85	59.8999	59.85	59.85	59.85	+0.02 (+0.03%)	17,753
17 Dec 2015	USD	59.85	59.87	59.83	59.83	59.83	-0.02 (-0.03%)	18,512
16 Dec 2015	USD	59.85	59.91	59.85	59.85	59.85	-0.05 (-0.08%)	258,471
15 Dec 2015	USD	59.93	59.93	59.9	59.9	59.9	-0.01 (-0.02%)	17,143
14 Dec 2015	USD	59.8601	59.94	59.8601	59.91	59.91	+0.02 (+0.03%)	239,152
11 Dec 2015	USD	59.906	59.92	59.8705	59.89	59.89	+0.01 (+0.02%)	28,395
10 Dec 2015	USD	59.8882	59.92	59.88	59.88	59.88	+0.01 (+0.02%)	19,742

Unicorn Response |