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
7 Dec 2015	USD	59.9	59.93	59.89	59.8901	59.8901	+0.02 (+0.03%)	131,959
4 Dec 2015	USD	59.8801	59.8945	59.87	59.87	59.87	+0.01 (+0.02%)	3,101
3 Dec 2015	USD	59.9	59.9	59.86	59.86	59.86	-0.04 (-0.07%)	18,423
2 Dec 2015	USD	59.8745	59.9199	59.8701	59.9	59.9	-0.02 (-0.03%)	5,858
1 Dec 2015	USD	59.88	59.93	59.81	59.92	59.92	+0.06 (+0.10%)	65,048
30 Nov 2015	USD	59.882	59.89	59.86	59.86	59.86	-0.01 (-0.02%)	16,118
27 Nov 2015	USD	59.854	59.8999	59.853	59.87	59.87	+0.01 (+0.02%)	65,333
26 Nov 2015	USD	59.86	59.86	59.86	59.86	59.86	0.0 (0.0%)	0
25 Nov 2015	USD	59.8896	59.8896	59.85	59.86	59.86	-0.005 (-0.01%)	8,239
24 Nov 2015	USD	59.84	59.87	59.84	59.8649	59.8649	+0.015 (+0.02%)	31,869
23 Nov 2015	USD	59.87	59.87	59.83	59.85	59.85	+0.01 (+0.02%)	99,839
20 Nov 2015	USD	59.8301	59.89	59.83	59.84	59.84	-0.03 (-0.05%)	105,069
19 Nov 2015	USD	59.908	59.908	59.87	59.8701	59.8701	-0.02 (-0.03%)	21,615
18 Nov 2015	USD	59.9053	59.92	59.89	59.89	59.89	+0.005 (+0.01%)	13,552
17 Nov 2015	USD	59.88	59.93	59.87	59.8846	59.8846	-0.035 (-0.06%)	49,900
16 Nov 2015	USD	59.925	59.93	59.89	59.92	59.92	+0.02 (+0.03%)	111,607
13 Nov 2015	USD	59.925	59.93	59.9	59.9	59.9	0.0 (0.0%)	8,692
12 Nov 2015	USD	59.94	59.94	59.89	59.9	59.9	-0.04 (-0.07%)	19,177
11 Nov 2015	USD	59.9489	59.9489	59.89	59.94	59.94	+0.04 (+0.07%)	24,335
10 Nov 2015	USD	59.88	59.93	59.88	59.9	59.9	0.0 (0.0%)	27,816
9 Nov 2015	USD	59.97	59.97	59.89	59.9	59.9	+0.01 (+0.02%)	93,955
6 Nov 2015	USD	59.9	59.93	59.88	59.89	59.89	-0.01 (-0.02%)	28,637
5 Nov 2015	USD	59.94	59.94	59.89	59.9	59.9	0.0 (0.0%)	33,627
4 Nov 2015	USD	59.94	59.954	59.8901	59.9	59.9	-0.03 (-0.05%)	68,831
3 Nov 2015	USD	59.87	59.96	59.87	59.93	59.93	0.0 (0.0%)	58,294
2 Nov 2015	USD	59.89	59.96	59.89	59.93	59.93	+0.01 (+0.02%)	289,488
30 Oct 2015	USD	59.92	59.97	59.92	59.92	59.92	-0.02 (-0.03%)	92,672
29 Oct 2015	USD	59.92	59.94	59.9	59.94	59.94	+0.03 (+0.05%)	38,540
28 Oct 2015	USD	59.87	59.9391	59.86	59.91	59.91	-0.01 (-0.02%)	73,884
27 Oct 2015	USD	59.92	59.9324	59.89	59.92	59.92	+0.02 (+0.03%)	10,426

Unicorn Response |