First Trust Enhanced Short Maturity ETF (FTSM)

Historical Prices For First Trust Enhanced Short Maturity ETF (FTSM)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	60.11	60.12	60.11	60.12	429,685	60.12
10/23/2025	60.09	60.10	60.08	60.09	488,896	60.09
10/22/2025	60.08	60.10	60.08	60.10	469,706	60.10
10/21/2025	60.09	60.10	60.08	60.08	546,465	60.08
10/20/2025	60.09	60.09	60.06	60.07	346,466	60.07
10/17/2025	60.09	60.09	60.07	60.07	597,142	60.07
10/16/2025	60.03	60.07	60.03	60.06	674,610	60.06
10/15/2025	60.03	60.04	60.03	60.03	424,463	60.03
10/14/2025	60.02	60.05	60.01	60.02	709,785	60.02
10/13/2025	60.00	60.04	59.84	60.02	423,225	60.02
10/10/2025	59.99	60.02	59.99	60.01	727,402	60.01
10/09/2025	59.96	59.98	59.96	59.97	579,072	59.97
10/08/2025	59.96	59.98	59.96	59.97	547,242	59.97
10/07/2025	59.97	59.97	59.95	59.96	726,452	59.96
10/06/2025	59.96	59.97	59.96	59.96	489,210	59.96
10/03/2025	59.97	59.97	59.96	59.97	557,842	59.97
10/02/2025	59.93	59.93	59.93	59.94	815,530	59.94
10/01/2025	59.93	59.94	59.93	59.93	851,647	59.93
9/30/2025	59.91	59.92	59.90	59.91	881,068	59.91
9/29/2025	60.09	60.11	60.09	60.11	617,618	60.11
9/26/2025	60.10	60.10	60.08	60.09	490,677	60.09
9/25/2025	60.08	60.08	60.06	60.06	438,466	60.06
9/24/2025	60.09	60.10	60.08	60.08	512,781	60.08
9/23/2025	60.08	60.09	60.08	60.09	717,069	60.09
9/22/2025	60.08	60.10	60.08	60.09	575,728	60.09
9/19/2025	60.10	60.10	60.08	60.08	607,723	60.08
9/18/2025	60.07	60.07	60.05	60.06	443,586	60.06
9/17/2025	60.06	60.08	60.05	60.06	543,408	60.06
9/16/2025	60.06	60.07	60.05	60.06	465,044	60.06
9/15/2025	60.04	60.06	60.04	60.05	776,451	60.05
9/12/2025	60.04	60.05	60.03	60.04	685,712	60.04
9/11/2025	60.02	60.03	60.01	60.02	639,249	60.02
9/10/2025	60.01	60.02	60.01	60.01	706,352	60.01
9/09/2025	60.02	60.02	60.00	60.01	605,503	60.01
9/08/2025	60.01	60.02	60.00	60.02	359,003	60.02
9/05/2025	60.01	60.01	59.99	60.00	601,825	60.00
9/04/2025	59.95	59.96	59.93	59.95	609,539	59.95
9/03/2025	59.92	59.93	59.90	59.92	612,265	59.92
9/02/2025	59.89	59.94	59.88	59.90	696,511	59.90
8/29/2025	59.90	59.91	59.90	59.91	592,052	59.91
8/28/2025	60.09	60.10	60.08	60.10	573,763	59.88
8/27/2025	60.09	60.10	60.08	60.09	448,296	59.87
8/26/2025	60.09	60.09	60.07	60.07	1,036,948	59.85
8/25/2025	60.06	60.07	60.05	60.07	736,570	59.85
8/22/2025	60.03	60.07	60.03	60.06	615,644	59.84
8/21/2025	60.01	60.03	60.01	60.01	435,920	59.79
8/20/2025	60.03	60.03	60.01	60.03	506,179	59.81
8/19/2025	60.00	60.02	60.00	60.01	382,031	59.79
8/18/2025	59.99	60.01	59.99	59.99	525,401	59.78
8/15/2025	60.01	60.03	59.99	59.99	683,440	59.77
8/14/2025	59.98	59.99	59.98	59.98	398,419	59.77
8/13/2025	59.99	60.00	59.98	60.00	501,859	59.78
8/12/2025	59.95	59.97	59.95	59.97	315,201	59.75
8/11/2025	59.94	59.95	59.94	59.95	749,611	59.73
8/08/2025	59.95	59.95	59.94	59.94	568,165	59.72
8/07/2025	59.94	59.94	59.92	59.92	493,440	59.70
8/06/2025	59.92	59.93	59.92	59.93	1,021,549	59.71
8/05/2025	59.91	59.93	59.91	59.93	558,321	59.71
8/04/2025	59.92	59.93	59.90	59.91	1,021,010	59.70
8/01/2025	59.88	59.91	59.87	59.91	999,528	59.69
7/31/2025	59.82	59.82	59.80	59.80	817,662	59.59
7/30/2025	60.02	60.05	60.02	60.02	457,469	59.59
7/29/2025	60.02	60.04	60.02	60.03	428,731	59.60
7/28/2025	60.04	60.04	60.01	60.02	491,650	59.58
7/25/2025	60.03	60.03	60.01	60.02	408,592	59.58