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 Oct 2015	USD	59.877	59.926	59.87	59.9	59.9	0.0 (0.0%)	24,129
23 Oct 2015	USD	59.94	59.94	59.86	59.9	59.9	-0.01 (-0.02%)	34,065
22 Oct 2015	USD	59.89	59.95	59.88	59.91	59.91	+0.02 (+0.03%)	30,806
21 Oct 2015	USD	59.8755	59.9399	59.87	59.89	59.89	-0.04 (-0.07%)	12,349
20 Oct 2015	USD	59.947	59.95	59.89	59.93	59.93	0.0 (0.0%)	17,666
19 Oct 2015	USD	59.94	59.97	59.9	59.93	59.93	-0.02 (-0.03%)	27,073
16 Oct 2015	USD	59.9	59.95	59.9	59.95	59.95	0.0 (0.0%)	53,011
15 Oct 2015	USD	59.88	59.96	59.88	59.95	59.95	+0.01 (+0.02%)	30,299
14 Oct 2015	USD	59.9	59.9649	59.9	59.94	59.94	+0.03 (+0.05%)	65,547
13 Oct 2015	USD	59.95	59.95	59.89	59.91	59.91	+0.01 (+0.02%)	53,880
12 Oct 2015	USD	59.9	59.95	59.88	59.9	59.9	0.0 (0.0%)	90,273
9 Oct 2015	USD	59.88	59.944	59.88	59.9	59.9	+0.01 (+0.02%)	47,494
8 Oct 2015	USD	59.9467	59.9467	59.88	59.89	59.89	0.0 (0.0%)	24,582
7 Oct 2015	USD	59.91	59.96	59.87	59.89	59.89	+0.01 (+0.02%)	19,572
6 Oct 2015	USD	59.87	59.96	59.87	59.88	59.88	-0.01 (-0.02%)	56,459
5 Oct 2015	USD	59.91	59.9384	59.8801	59.89	59.89	0.0 (0.0%)	19,410
2 Oct 2015	USD	59.894	59.94	59.87	59.89	59.89	-0.01 (-0.02%)	130,968
1 Oct 2015	USD	59.86	59.94	59.86	59.9	59.9	+0.02 (+0.03%)	316,005
30 Sep 2015	USD	59.88	59.95	59.88	59.88	59.88	-0.01 (-0.02%)	52,794
29 Sep 2015	USD	59.89	59.92	59.89	59.89	59.89	-0.01 (-0.02%)	124,586
28 Sep 2015	USD	59.91	59.93	59.9	59.9	59.9	0.0 (0.0%)	58,118
25 Sep 2015	USD	59.93	59.93	59.89	59.9	59.9	-0.01 (-0.02%)	108,091
24 Sep 2015	USD	59.95	59.95	59.9	59.91	59.91	-0.01 (-0.02%)	27,934
23 Sep 2015	USD	59.9	59.93	59.9	59.92	59.92	-0.02 (-0.03%)	25,401
22 Sep 2015	USD	59.94	59.98	59.94	59.94	59.94	-0.01 (-0.02%)	26,636
21 Sep 2015	USD	59.95	59.9988	59.94	59.95	59.95	+0.01 (+0.02%)	103,438
18 Sep 2015	USD	59.95	59.97	59.94	59.94	59.94	-0.01 (-0.02%)	88,171
17 Sep 2015	USD	59.95	59.99	59.95	59.95	59.95	-0.01 (-0.02%)	152,604
16 Sep 2015	USD	59.95	59.995	59.95	59.96	59.96	+0.01 (+0.02%)	28,910
15 Sep 2015	USD	59.94	59.9699	59.94	59.95	59.95	-0.05 (-0.08%)	87,962

Unicorn Response |