Skip to main content

Enhanced Short Maturity ETF FT (NQ: FTSM )

59.74 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.32 53.32 53.32 0 +0.01(+0.02%)
Aug 30, 2018 53.31 53.32 53.31 53.31 445,312 +0.00(+0.00%)
Aug 29, 2018 53.30 53.31 53.30 53.31 880,251 +0.01(+0.02%)
Aug 28, 2018 53.31 53.31 53.30 53.31 359,980 +0.01(+0.02%)
Aug 27, 2018 53.29 53.30 53.28 53.30 399,213 +0.00(+0.00%)
Aug 24, 2018 53.29 53.30 53.28 53.30 341,162 +0.01(+0.02%)
Aug 23, 2018 53.28 53.29 53.27 53.29 368,455 +0.01(+0.02%)
Aug 22, 2018 53.28 53.28 53.27 53.28 438,833 +0.00(+0.00%)
Aug 21, 2018 53.27 53.28 53.27 53.28 567,873 +0.01(+0.01%)
Aug 20, 2018 53.26 53.27 53.26 53.27 411,995 +0.02(+0.03%)
Aug 17, 2018 53.26 53.27 53.25 53.26 611,686 -0.01(-0.02%)
Aug 16, 2018 53.26 53.26 53.26 53.26 1,135,415 +0.00(+0.00%)
Aug 15, 2018 53.25 53.26 53.25 53.26 553,382 +0.01(+0.02%)
Aug 14, 2018 53.26 53.26 53.25 53.26 565,623 +0.01(+0.02%)
Aug 13, 2018 53.26 53.26 53.24 53.25 271,412 +0.01(+0.02%)
Aug 10, 2018 53.24 53.26 53.23 53.24 454,759 -0.01(-0.02%)
Aug 09, 2018 53.23 53.25 53.22 53.25 652,190 +0.01(+0.02%)
Aug 08, 2018 53.21 53.25 53.21 53.24 1,065,008 +0.02(+0.03%)
Aug 07, 2018 53.20 53.22 53.19 53.22 440,986 +0.02(+0.03%)
Aug 06, 2018 53.20 53.22 53.19 53.20 499,113 +0.00(+0.00%)
Aug 03, 2018 53.20 53.21 53.18 53.20 381,880 +0.01(+0.02%)
Aug 02, 2018 53.20 53.21 53.18 53.19 436,524 +0.00(+0.00%)
Aug 01, 2018 53.20 53.21 53.17 53.19 664,453 +0.00(+0.00%)
Jul 31, 2018 53.18 53.20 53.18 53.19 928,955 +0.01(+0.02%)
Jul 30, 2018 53.19 53.20 53.17 53.18 526,990 +0.01(+0.02%)
Jul 27, 2018 53.18 53.18 53.17 53.18 520,644 +0.00(+0.00%)
Jul 26, 2018 53.17 53.18 53.16 53.18 313,458 +0.03(+0.05%)
Jul 25, 2018 53.17 53.18 53.15 53.15 453,631 -0.01(-0.02%)
Jul 24, 2018 53.15 53.17 53.15 53.16 405,539 +0.00(+0.00%)
Jul 23, 2018 53.16 53.17 53.14 53.16 434,590 +0.01(+0.02%)
Jul 20, 2018 53.13 53.16 53.13 53.15 359,371 +0.02(+0.03%)
Jul 19, 2018 53.14 53.15 53.12 53.13 538,369 +0.00(+0.00%)
Jul 18, 2018 53.12 53.14 53.12 53.13 237,797 +0.01(+0.02%)
Jul 17, 2018 53.13 53.14 53.12 53.12 394,711 -0.01(-0.02%)
Jul 16, 2018 53.11 53.14 53.11 53.13 498,379 +0.03(+0.05%)
Jul 13, 2018 53.12 53.12 53.10 53.11 475,241 -0.01(-0.02%)
Jul 12, 2018 53.11 53.13 53.11 53.12 249,989 -0.01(-0.02%)
Jul 11, 2018 53.10 53.12 53.09 53.12 400,416 +0.03(+0.05%)
Jul 10, 2018 53.10 53.12 53.10 53.10 442,681 -0.00(-0.01%)
Jul 09, 2018 53.10 53.11 53.09 53.10 477,143 +0.02(+0.04%)
Jul 06, 2018 53.09 53.10 53.07 53.08 268,420 -0.01(-0.02%)
Jul 05, 2018 53.10 53.11 53.06 53.09 642,886 +0.00(+0.00%)
Jul 03, 2018 53.09 53.09 53.09 0 +0.01(+0.02%)
Jul 02, 2018 53.08 53.09 53.06 53.08 1,275,352 +0.01(+0.02%)
Jun 29, 2018 53.07 53.09 53.05 53.07 521,413 +0.00(+0.00%)
Jun 28, 2018 53.07 53.08 53.06 53.07 579,358 +0.00(+0.00%)
Jun 27, 2018 53.07 53.09 53.06 53.07 735,649 +0.01(+0.02%)
Jun 26, 2018 53.05 53.07 53.05 53.06 235,050 +0.00(+0.00%)
Jun 25, 2018 53.06 53.07 53.04 53.06 556,694 +0.01(+0.02%)
Jun 22, 2018 53.04 53.05 53.04 53.05 230,718 +0.01(+0.02%)
Jun 21, 2018 53.04 53.06 53.04 53.04 755,665 +0.02(+0.03%)
Jun 20, 2018 53.03 53.04 53.03 53.03 533,374 +0.00(+0.00%)
Jun 19, 2018 53.02 53.04 53.02 53.03 231,017 -0.01(-0.02%)
Jun 18, 2018 53.02 53.04 53.02 53.04 207,313 +0.01(+0.02%)
Jun 15, 2018 53.02 53.02 53.03 252,312 +0.01(+0.02%)
Jun 14, 2018 53.02 53.03 53.01 53.02 329,448 +0.00(+0.01%)
Jun 13, 2018 53.01 53.03 53.00 53.01 394,658 +0.01(+0.03%)
Jun 12, 2018 53.00 53.02 52.99 53.00 512,573 +0.00(+0.00%)
Jun 11, 2018 53.02 53.02 52.99 53.00 245,823 -0.02(-0.03%)
Jun 08, 2018 52.99 53.02 52.98 53.02 639,773 +0.03(+0.06%)
Jun 07, 2018 52.97 52.99 52.97 52.99 628,464 +0.00(+0.01%)
Jun 06, 2018 52.98 53.00 52.97 52.98 561,589 -0.01(-0.02%)
Jun 05, 2018 52.99 53.00 52.97 52.99 471,050 +0.00(+0.00%)
Jun 04, 2018 52.98 53.00 52.98 52.99 353,114 -0.01(-0.02%)
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.