First Trust Enhanced Short Maturity ETF (FTSM)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	59.85	59.87	59.84	59.87	701,490	59.87
4/29/2025	60.03	60.06	60.03	60.05	558,065	60.05
4/28/2025	60.01	60.04	59.99	60.04	832,533	60.04
4/25/2025	59.98	60.01	59.97	59.99	1,590,746	59.99
4/24/2025	59.94	59.97	59.94	59.97	1,214,360	59.97
4/23/2025	59.97	59.97	59.91	59.91	586,715	59.91
4/22/2025	59.92	59.95	59.92	59.93	948,456	59.93
4/21/2025	59.93	59.94	59.91	59.94	1,006,652	59.94
4/17/2025	59.91	59.95	59.91	59.92	437,313	59.92
4/16/2025	59.87	59.90	59.86	59.88	1,137,289	59.88
4/15/2025	59.84	59.87	59.84	59.85	843,751	59.85
4/14/2025	59.84	59.86	59.79	59.86	1,221,098	59.86
4/11/2025	59.83	59.84	59.76	59.84	2,283,862	59.84
4/10/2025	59.84	59.84	59.79	59.83	1,027,329	59.83
4/09/2025	59.78	59.83	59.73	59.81	2,585,603	59.81
4/08/2025	59.82	59.88	59.82	59.84	2,562,922	59.84
4/07/2025	59.87	59.93	59.80	59.83	3,904,610	59.83
4/04/2025	59.82	59.96	59.82	59.92	3,181,465	59.92
4/03/2025	59.87	59.91	59.87	59.90	2,436,407	59.90
4/02/2025	59.87	59.87	59.84	59.85	657,435	59.85
4/01/2025	59.83	59.86	59.83	59.84	1,276,902	59.84
3/31/2025	59.82	59.85	59.81	59.84	1,337,046	59.84
3/28/2025	60.01	60.04	60.01	60.03	800,642	60.03
3/27/2025	59.98	60.00	59.98	59.99	731,570	59.99
3/26/2025	59.97	59.99	59.97	59.98	788,458	59.98
3/25/2025	59.97	59.99	59.96	59.99	349,599	59.99
3/24/2025	59.99	59.99	59.96	59.97	1,038,713	59.97
3/21/2025	59.97	60.00	59.97	59.99	956,200	59.99
3/20/2025	59.98	59.99	59.96	59.98	575,198	59.98
3/19/2025	59.92	59.96	59.91	59.96	779,276	59.96
3/18/2025	59.90	59.93	59.90	59.92	811,205	59.92
3/17/2025	59.92	59.92	59.90	59.90	481,212	59.90
3/14/2025	59.90	59.93	59.90	59.91	867,928	59.91
3/13/2025	59.90	59.91	59.88	59.91	564,165	59.91
3/12/2025	59.88	59.91	59.88	59.89	1,291,150	59.89
3/11/2025	59.93	59.94	59.90	59.91	1,620,927	59.91
3/10/2025	59.92	59.92	59.90	59.91	1,938,067	59.91
3/07/2025	59.90	59.92	59.88	59.89	783,326	59.89
3/06/2025	59.88	59.88	59.86	59.88	657,010	59.88
3/05/2025	59.88	59.89	59.87	59.87	880,651	59.87
3/04/2025	59.88	59.90	59.86	59.88	1,338,677	59.88
3/03/2025	59.82	59.86	59.82	59.86	1,105,745	59.86
2/28/2025	59.85	59.86	59.82	59.84	889,334	59.84
2/27/2025	60.02	60.02	59.99	60.01	605,063	60.01
2/26/2025	59.98	60.01	59.98	60.01	826,784	60.01
2/25/2025	59.98	60.00	59.98	59.99	1,085,035	59.99
2/24/2025	59.94	59.97	59.94	59.97	635,746	59.97
2/21/2025	59.93	59.96	59.93	59.96	548,160	59.96
2/20/2025	59.92	59.92	59.91	59.92	542,174	59.92
2/19/2025	59.90	59.91	59.89	59.90	478,439	59.90
2/18/2025	59.86	59.91	59.86	59.90	659,634	59.90
2/14/2025	59.87	59.90	59.87	59.89	975,509	59.89
2/13/2025	59.84	59.86	59.83	59.85	689,999	59.85
2/12/2025	59.81	59.83	59.81	59.82	526,771	59.82
2/11/2025	59.84	59.84	59.82	59.83	483,469	59.83
2/10/2025	59.83	59.83	59.81	59.82	475,223	59.82
2/07/2025	59.84	59.84	59.81	59.81	873,905	59.81
2/06/2025	59.81	59.83	59.81	59.82	1,167,926	59.82
2/05/2025	59.82	59.83	59.80	59.82	892,306	59.82
2/04/2025	59.81	59.82	59.69	59.78	972,839	59.78
2/03/2025	59.80	59.80	59.78	59.79	746,030	59.79