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
31 Jul 2015	USD	59.93	59.95	59.91	59.92	59.92	+0.02 (+0.03%)	40,745
30 Jul 2015	USD	59.88	59.92	59.87	59.9	59.9	-0.01 (-0.02%)	86,439
29 Jul 2015	USD	59.932	59.96	59.88	59.91	59.91	-0.01 (-0.02%)	70,023
28 Jul 2015	USD	59.92	59.95	59.917	59.92	59.92	0.0 (0.0%)	109,334
27 Jul 2015	USD	59.82	59.984	59.82	59.92	59.92	-0.01 (-0.02%)	1,748,747
24 Jul 2015	USD	59.91	59.96	59.9001	59.93	59.93	+0.015 (+0.03%)	261,614
23 Jul 2015	USD	59.91	59.9227	59.9	59.915	59.915	-0.025 (-0.04%)	199,897
22 Jul 2015	USD	59.9	59.95	59.9	59.94	59.94	+0.04 (+0.07%)	282,697
21 Jul 2015	USD	59.92	59.96	59.9	59.9	59.9	-0.02 (-0.03%)	283,232
20 Jul 2015	USD	59.94	59.97	59.92	59.92	59.92	-0.01 (-0.02%)	2,490,423
17 Jul 2015	USD	59.95	60	59.93	59.93	59.93	+0.03 (+0.05%)	578,182
16 Jul 2015	USD	59.95	60.01	59.9	59.9	59.9	-0.08 (-0.13%)	694,601
15 Jul 2015	USD	59.95	60	59.95	59.98	59.98	-0.02 (-0.03%)	515,220
14 Jul 2015	USD	59.95	60	59.93	60	60	+0.05 (+0.08%)	192,718
13 Jul 2015	USD	59.976	60.02	59.95	59.95	59.95	0.0 (0.0%)	6,385,439
10 Jul 2015	USD	59.98	59.99	59.94	59.95	59.95	+0.02 (+0.03%)	68,116
9 Jul 2015	USD	59.95	59.96	59.92	59.93	59.93	-0.01 (-0.02%)	49,723
8 Jul 2015	USD	59.901	59.979	59.901	59.94	59.94	-0.03 (-0.05%)	173,826
7 Jul 2015	USD	59.933	59.99	59.92	59.97	59.97	0.0 (0.0%)	36,526
6 Jul 2015	USD	59.94	59.9899	59.92	59.97	59.97	+0.03 (+0.05%)	173,210
3 Jul 2015	USD	59.94	59.94	59.94	59.94	59.94	0.0 (0.0%)	0
2 Jul 2015	USD	59.99	59.99	59.94	59.94	59.94	-0.07 (-0.12%)	36,118
1 Jul 2015	USD	60.01	60.03	59.97	60.01	60.01	0.0 (0.0%)	89,486
30 Jun 2015	USD	60.001	60.021	60	60.01	60.01	-0.01 (-0.02%)	95,943
29 Jun 2015	USD	60.009	60.041	59.99	60.02	60.02	-0.01 (-0.02%)	4,665,117
26 Jun 2015	USD	60.02	60.04	60.02	60.03	60.03	-0.01 (-0.02%)	110,839
25 Jun 2015	USD	60.02	60.06	60.01	60.04	60.04	-0.01 (-0.02%)	116,903
24 Jun 2015	USD	60.02	60.05	60.02	60.05	60.05	-0.02 (-0.03%)	141,100
23 Jun 2015	USD	60.01	60.09	60.01	60.07	60.07	+0.01 (+0.02%)	94,759
22 Jun 2015	USD	60.05	60.08	60.0352	60.06	60.06	-0.01 (-0.02%)	313,482

Unicorn Response |