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
9 Feb 2015	USD	60.0624	60.0624	59.97	59.99	59.99	-0.01 (-0.02%)	566,091
6 Feb 2015	USD	59.99	60.06	59.98	60	60	0.0 (0.0%)	189,305
5 Feb 2015	USD	60	60.07	59.97	60	60	-0.04 (-0.07%)	167,440
4 Feb 2015	USD	59.96	60.04	59.96	60.04	60.04	-0.01 (-0.02%)	196,443
3 Feb 2015	USD	59.99	60.06	59.99	60.05	60.05	0.0 (0.0%)	8,353,648
2 Feb 2015	USD	59.96	60.06	59.95	60.05	60.05	0.0 (0.0%)	5,929,155
30 Jan 2015	USD	60.03	60.06	59.96	60.05	60.05	+0.09 (+0.15%)	125,395
29 Jan 2015	USD	60.04	60.04	59.96	59.96	59.96	-0.02 (-0.03%)	113,275
28 Jan 2015	USD	59.97	60.04	59.95	59.98	59.98	+0.02 (+0.03%)	165,705
27 Jan 2015	USD	59.96	60	59.96	59.96	59.96	-0.03 (-0.05%)	82,820
26 Jan 2015	USD	59.951	60	59.9441	59.99	59.99	+0.01 (+0.02%)	694,339
23 Jan 2015	USD	59.97	60.02	59.97	59.98	59.98	-0.05 (-0.08%)	146,333
22 Jan 2015	USD	59.985	60.04	59.95	60.03	60.03	+0.02 (+0.03%)	85,171
21 Jan 2015	USD	59.9721	60.02	59.9401	60.01	60.01	-0.03 (-0.05%)	3,881,050
20 Jan 2015	USD	60.024	60.04	59.97	60.04	60.04	+0.07 (+0.12%)	4,822,622
19 Jan 2015	USD	59.97	59.97	59.97	59.97	59.97	0.0 (0.0%)	0
16 Jan 2015	USD	59.96	59.99	59.94	59.97	59.97	+0.01 (+0.02%)	21,410
15 Jan 2015	USD	59.96	60.0299	59.958	59.96	59.96	+0.01 (+0.02%)	19,959
14 Jan 2015	USD	59.992	60.01	59.95	59.95	59.95	-0.01 (-0.02%)	31,313
13 Jan 2015	USD	59.95	59.99	59.95	59.96	59.96	0.0 (0.0%)	15,130
12 Jan 2015	USD	60.01	60.01	59.9329	59.96	59.96	+0.01 (+0.02%)	638,526
9 Jan 2015	USD	59.94	59.9936	59.94	59.95	59.95	+0.01 (+0.02%)	28,527
8 Jan 2015	USD	59.982	59.982	59.94	59.94	59.94	0.0 (0.0%)	16,073
7 Jan 2015	USD	59.9731	60	59.94	59.94	59.94	-0.01 (-0.02%)	17,357
6 Jan 2015	USD	59.92	59.98	59.92	59.9501	59.9501	-0.01 (-0.02%)	17,030
5 Jan 2015	USD	59.953	59.971	59.95	59.96	59.96	-0.02 (-0.03%)	31,780
2 Jan 2015	USD	59.905	59.98	59.89	59.98	59.98	+0.1 (+0.17%)	20,804
1 Jan 2015	USD	59.88	59.88	59.88	59.88	59.88	0.0 (0.0%)	0
31 Dec 2014	USD	59.99	59.99	59.87	59.88	59.88	-0.02 (-0.03%)	42,140
30 Dec 2014	USD	59.88	59.99	59.88	59.9	59.9	0.0 (0.0%)	55,851

Unicorn Response |