First Trust Enhanced Short Maturity ETF (FTSM)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	59.83	59.83	59.81	59.82	548,372	59.82
5/30/2025	59.79	59.84	59.79	59.80	568,509	59.80
5/29/2025	59.98	60.01	59.98	60.01	494,944	59.78
5/28/2025	60.02	60.02	59.98	59.98	493,271	59.75
5/27/2025	59.97	60.00	59.97	60.00	423,331	59.77
5/23/2025	59.98	59.99	59.97	59.97	457,280	59.74
5/22/2025	59.94	59.96	59.92	59.96	835,885	59.73
5/21/2025	59.96	59.96	59.92	59.93	534,628	59.70
5/20/2025	59.92	59.95	59.92	59.95	669,123	59.72
5/19/2025	59.90	59.93	59.90	59.93	647,206	59.70
5/16/2025	59.92	59.93	59.90	59.91	1,105,363	59.68
5/15/2025	59.85	59.90	59.84	59.90	637,302	59.67
5/14/2025	59.86	59.87	59.85	59.85	888,099	59.62
5/13/2025	59.85	59.87	59.85	59.85	770,993	59.62
5/12/2025	59.85	59.86	59.84	59.85	693,159	59.62
5/09/2025	59.88	59.89	59.85	59.87	2,017,646	59.64
5/08/2025	59.86	59.87	59.84	59.84	513,521	59.61
5/07/2025	59.87	59.88	59.85	59.87	547,229	59.64
5/06/2025	59.85	59.86	59.83	59.86	544,065	59.63
5/05/2025	59.83	59.84	59.82	59.83	565,826	59.60
5/02/2025	59.84	59.85	59.81	59.83	695,407	59.60
5/01/2025	59.89	59.89	59.82	59.83	2,259,432	59.60
4/30/2025	59.85	59.87	59.84	59.87	701,490	59.64
4/29/2025	60.03	60.06	60.03	60.05	558,065	59.61
4/28/2025	60.01	60.04	59.99	60.04	832,533	59.60
4/25/2025	59.98	60.01	59.97	59.99	1,590,746	59.55
4/24/2025	59.94	59.97	59.94	59.97	1,214,360	59.53
4/23/2025	59.97	59.97	59.91	59.91	586,715	59.47
4/22/2025	59.92	59.95	59.92	59.93	948,456	59.49
4/21/2025	59.93	59.94	59.91	59.94	1,006,652	59.50
4/17/2025	59.91	59.95	59.91	59.92	437,313	59.48
4/16/2025	59.87	59.90	59.86	59.88	1,137,289	59.44
4/15/2025	59.84	59.87	59.84	59.85	843,751	59.41
4/14/2025	59.84	59.86	59.79	59.86	1,221,098	59.42
4/11/2025	59.83	59.84	59.76	59.84	2,283,862	59.40
4/10/2025	59.84	59.84	59.79	59.83	1,027,329	59.39
4/09/2025	59.78	59.83	59.73	59.81	2,585,603	59.37
4/08/2025	59.82	59.88	59.82	59.84	2,562,922	59.40
4/07/2025	59.87	59.93	59.80	59.83	3,904,610	59.39
4/04/2025	59.82	59.96	59.82	59.92	3,181,465	59.49
4/03/2025	59.87	59.91	59.87	59.90	2,436,407	59.46
4/02/2025	59.87	59.87	59.84	59.85	657,435	59.41
4/01/2025	59.83	59.86	59.83	59.84	1,276,902	59.40
3/31/2025	59.82	59.85	59.81	59.84	1,337,046	59.40
3/28/2025	60.01	60.04	60.01	60.03	800,642	59.37
3/27/2025	59.98	60.00	59.98	59.99	731,570	59.33
3/26/2025	59.97	59.99	59.97	59.98	788,458	59.32
3/25/2025	59.97	59.99	59.96	59.99	349,599	59.33
3/24/2025	59.99	59.99	59.96	59.97	1,038,713	59.31
3/21/2025	59.97	60.00	59.97	59.99	956,200	59.33
3/20/2025	59.98	59.99	59.96	59.98	575,198	59.32
3/19/2025	59.92	59.96	59.91	59.96	779,276	59.30
3/18/2025	59.90	59.93	59.90	59.92	811,205	59.27
3/17/2025	59.92	59.92	59.90	59.90	481,212	59.24
3/14/2025	59.90	59.93	59.90	59.91	867,928	59.25
3/13/2025	59.90	59.91	59.88	59.91	564,165	59.25
3/12/2025	59.88	59.91	59.88	59.89	1,291,150	59.23
3/11/2025	59.93	59.94	59.90	59.91	1,620,927	59.25
3/10/2025	59.92	59.92	59.90	59.91	1,938,067	59.25
3/07/2025	59.90	59.92	59.88	59.89	783,326	59.23
3/06/2025	59.88	59.88	59.86	59.88	657,010	59.22
3/05/2025	59.88	59.89	59.87	59.87	880,651	59.21
3/04/2025	59.88	59.90	59.86	59.88	1,338,677	59.22
3/03/2025	59.82	59.86	59.82	59.86	1,105,745	59.20