Skip to main content

Enhanced Short Maturity ETF FT (NQ: FTSM )

59.68 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 56.40 56.43 56.40 56.43 1,489,162 +0.01(+0.02%)
Feb 27, 2023 56.39 56.42 56.39 56.42 3,117,231 +0.02(+0.03%)
Feb 24, 2023 56.41 56.41 56.39 56.40 2,143,560 -0.01(-0.02%)
Feb 23, 2023 56.39 56.41 56.38 56.41 1,946,446 +0.02(+0.03%)
Feb 22, 2023 56.39 56.39 56.38 56.39 1,483,554 -0.01(-0.02%)
Feb 21, 2023 56.38 56.40 56.37 56.40 2,587,368 +0.03(+0.06%)
Feb 17, 2023 56.36 56.37 56.35 56.37 1,277,762 +0.01(+0.03%)
Feb 16, 2023 56.35 56.36 56.34 56.35 2,178,164 +0.02(+0.03%)
Feb 15, 2023 56.34 56.34 56.32 56.33 2,366,634 +0.00(+0.00%)
Feb 14, 2023 56.33 56.34 56.32 56.33 1,430,866 +0.00(+0.00%)
Feb 13, 2023 56.32 56.33 56.32 56.33 1,458,584 +0.02(+0.03%)
Feb 10, 2023 56.33 56.33 56.32 56.32 3,574,924 +0.00(+0.00%)
Feb 09, 2023 56.32 56.32 56.31 56.32 1,824,666 -0.01(-0.02%)
Feb 08, 2023 56.32 56.32 56.30 56.32 2,323,752 +0.02(+0.03%)
Feb 07, 2023 56.30 56.32 56.29 56.31 2,533,601 +0.01(+0.02%)
Feb 06, 2023 56.31 56.31 56.29 56.30 2,121,078 +0.01(+0.02%)
Feb 03, 2023 56.29 56.30 56.28 56.29 1,662,443 +0.01(+0.02%)
Feb 02, 2023 56.28 56.29 56.27 56.28 3,131,084 +0.00(+0.00%)
Feb 01, 2023 56.29 56.32 56.26 56.28 2,483,097 +0.01(+0.02%)
Jan 31, 2023 56.27 56.29 56.27 56.27 1,188,114 +0.00(+0.00%)
Jan 30, 2023 56.28 56.28 56.26 56.27 1,288,770 +0.01(+0.02%)
Jan 27, 2023 56.24 56.26 56.24 56.26 2,667,283 +0.03(+0.05%)
Jan 26, 2023 56.23 56.25 56.22 56.23 1,616,334 +0.01(+0.02%)
Jan 25, 2023 56.22 56.23 56.21 56.22 1,727,685 +0.01(+0.02%)
Jan 24, 2023 56.23 56.23 56.21 56.21 1,793,980 -0.02(-0.03%)
Jan 23, 2023 56.22 56.23 56.21 56.23 1,887,733 +0.02(+0.03%)
Jan 20, 2023 56.21 56.22 56.20 56.21 1,239,823 +0.00(+0.00%)
Jan 19, 2023 56.19 56.21 56.19 56.21 1,270,953 +0.03(+0.05%)
Jan 18, 2023 56.16 56.19 56.15 56.18 1,564,714 +0.03(+0.05%)
Jan 17, 2023 56.16 56.16 56.15 56.15 1,179,867 +0.01(+0.02%)
Jan 13, 2023 56.14 56.15 56.14 56.14 2,697,746 +0.00(+0.00%)
Jan 12, 2023 56.14 56.15 56.13 56.14 1,219,700 +0.02(+0.03%)
Jan 11, 2023 56.13 56.14 56.12 56.13 2,358,650 +0.01(+0.02%)
Jan 10, 2023 56.11 56.12 56.10 56.12 1,453,680 +0.01(+0.02%)
Jan 09, 2023 56.09 56.11 56.08 56.11 2,294,856 +0.03(+0.05%)
Jan 06, 2023 56.05 56.10 56.05 56.08 1,624,223 +0.02(+0.03%)
Jan 05, 2023 56.06 56.06 56.05 56.06 1,538,557 +0.00(+0.00%)
Jan 04, 2023 56.07 56.07 56.05 56.06 1,725,603 +0.02(+0.03%)
Jan 03, 2023 56.06 56.06 56.03 56.04 2,929,935 +0.00(+0.00%)
Dec 30, 2022 56.05 56.05 55.99 56.04 2,018,990 +0.00(+0.00%)
Dec 29, 2022 56.02 56.05 56.00 56.04 2,790,836 +0.03(+0.05%)
Dec 28, 2022 56.02 56.02 55.99 56.01 1,706,702 +0.03(+0.05%)
Dec 27, 2022 56.00 56.00 55.98 55.98 1,120,467 -0.01(-0.02%)
Dec 23, 2022 56.02 56.02 55.98 55.99 1,235,155 -0.02(-0.03%)
Dec 22, 2022 55.99 56.01 55.97 56.01 1,591,237 +0.04(+0.07%)
Dec 21, 2022 55.96 55.97 55.96 55.97 1,809,750 +0.03(+0.05%)
Dec 20, 2022 55.95 55.96 55.94 55.95 2,463,145 +0.00(+0.00%)
Dec 19, 2022 55.95 55.95 55.93 55.95 1,687,851 +0.02(+0.03%)
Dec 16, 2022 55.92 55.93 55.92 55.93 1,247,633 +0.01(+0.02%)
Dec 15, 2022 55.92 55.93 55.91 55.92 1,800,903 +0.00(+0.00%)
Dec 14, 2022 55.91 55.92 55.90 55.92 2,652,103 +0.02(+0.03%)
Dec 13, 2022 55.89 55.90 55.89 55.90 1,443,576 +0.02(+0.03%)
Dec 12, 2022 55.86 55.88 55.85 55.88 1,973,831 +0.03(+0.05%)
Dec 09, 2022 55.86 55.87 55.85 55.85 2,321,568 -0.01(-0.02%)
Dec 08, 2022 55.85 55.86 55.84 55.86 931,531 +0.01(+0.02%)
Dec 07, 2022 55.84 55.85 55.83 55.85 1,595,669 +0.01(+0.02%)
Dec 06, 2022 55.81 55.84 55.81 55.84 2,237,520 +0.02(+0.03%)
Dec 05, 2022 55.82 55.83 55.81 55.82 1,146,856 +0.02(+0.03%)
Dec 02, 2022 55.78 55.81 55.78 55.80 1,515,950 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.