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
11 Sep 2015	USD	59.95	59.9899	59.94	59.95	59.95	+0.01 (+0.02%)	74,389
10 Sep 2015	USD	59.95	59.95	59.92	59.94	59.94	-0.02 (-0.03%)	21,576
9 Sep 2015	USD	59.965	59.99	59.95	59.96	59.96	+0.01 (+0.02%)	55,480
8 Sep 2015	USD	59.98	59.98	59.9301	59.95	59.95	0.0 (0.0%)	112,100
7 Sep 2015	USD	59.95	59.95	59.95	59.95	59.95	0.0 (0.0%)	0
4 Sep 2015	USD	59.94	59.99	59.94	59.95	59.95	+0.02 (+0.03%)	253,521
3 Sep 2015	USD	59.95	59.99	59.93	59.93	59.93	-0.03 (-0.05%)	93,110
2 Sep 2015	USD	59.95	60	59.95	59.96	59.96	+0.01 (+0.02%)	32,066
1 Sep 2015	USD	59.89	59.99	59.89	59.95	59.95	-1.05 (-1.72%)	380,709
31 Aug 2015	USD	59.86	61	59.831	61	61	+1.12 (+1.87%)	1,247,723
28 Aug 2015	USD	59.9	59.92	59.83	59.88	59.88	+0.05 (+0.08%)	9,679
27 Aug 2015	USD	59.9	59.9	59.82	59.83	59.83	-0.06 (-0.10%)	22,671
26 Aug 2015	USD	59.93	59.93	59.85	59.89	59.89	-0.01 (-0.02%)	15,175
25 Aug 2015	USD	59.87	59.92	59.8601	59.9	59.9	-0.015 (-0.02%)	31,110
24 Aug 2015	USD	59.88	59.94	59.86	59.9145	59.9145	+0.015 (+0.02%)	51,653
21 Aug 2015	USD	59.905	59.9209	59.89	59.9	59.9	-0.01 (-0.02%)	24,513
20 Aug 2015	USD	59.91	59.94	59.91	59.91	59.91	-0.006 (-0.01%)	22,762
19 Aug 2015	USD	59.9098	59.9499	59.9098	59.9156	59.9156	-0.034 (-0.06%)	22,099
18 Aug 2015	USD	59.91	59.96	59.91	59.95	59.95	0.0 (0.0%)	38,491
17 Aug 2015	USD	59.96	59.96	59.92	59.95	59.95	+0.04 (+0.07%)	19,714
14 Aug 2015	USD	59.926	59.95	59.9	59.91	59.91	-0.025 (-0.04%)	34,127
13 Aug 2015	USD	59.92	59.99	59.91	59.935	59.935	+0.005 (+0.01%)	12,454
12 Aug 2015	USD	59.9726	59.9726	59.92	59.93	59.93	0.0 (0.0%)	41,996
11 Aug 2015	USD	59.93	59.94	59.91	59.93	59.93	+0.02 (+0.03%)	29,296
10 Aug 2015	USD	59.96	59.98	59.89	59.91	59.91	-0.01 (-0.02%)	576,376
7 Aug 2015	USD	59.92	59.9599	59.92	59.92	59.92	0.0 (0.0%)	43,508
6 Aug 2015	USD	59.96	59.96	59.91	59.92	59.92	-0.02 (-0.03%)	19,752
5 Aug 2015	USD	59.92	59.9481	59.92	59.94	59.94	-0.01 (-0.02%)	45,048
4 Aug 2015	USD	59.9052	59.956	59.9052	59.95	59.95	-0.02 (-0.03%)	22,186
3 Aug 2015	USD	59.92	59.99	59.91	59.97	59.97	+0.05 (+0.08%)	874,749

Unicorn Response |