Skip to main content

Enhanced Short Maturity ETF FT (NQ: FTSM )

59.73 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 54.02 54.22 54.02 54.16 1,202,091 +0.07(+0.13%)
Mar 30, 2020 53.95 54.10 53.90 54.09 1,454,194 +0.08(+0.15%)
Mar 27, 2020 53.73 54.01 53.69 54.01 8,417,950 +0.29(+0.55%)
Mar 26, 2020 53.57 53.71 53.49 53.71 1,739,545 +0.18(+0.34%)
Mar 25, 2020 53.41 53.67 53.37 53.53 1,516,976 +0.01(+0.02%)
Mar 24, 2020 53.07 53.75 53.04 53.52 1,906,234 +0.36(+0.67%)
Mar 23, 2020 52.64 53.47 52.64 53.16 2,621,733 +0.30(+0.57%)
Mar 20, 2020 53.34 53.62 52.59 52.86 3,187,259 -0.71(-1.32%)
Mar 19, 2020 53.56 53.72 51.69 53.57 3,733,056 -0.30(-0.56%)
Mar 18, 2020 54.16 54.41 53.77 53.87 4,109,972 -0.50(-0.93%)
Mar 17, 2020 54.39 54.65 54.36 54.37 2,755,450 -0.02(-0.03%)
Mar 16, 2020 54.34 54.60 54.06 54.39 2,382,073 -0.42(-0.77%)
Mar 13, 2020 54.66 54.91 54.55 54.81 6,028,324 +0.16(+0.28%)
Mar 12, 2020 54.96 55.02 54.32 54.66 4,979,600 -0.37(-0.67%)
Mar 11, 2020 55.05 55.07 54.96 55.02 1,692,677 -0.04(-0.07%)
Mar 10, 2020 55.06 55.09 55.06 55.06 2,573,784 +0.12(+0.22%)
Mar 09, 2020 55.12 66.21 53.13 54.94 3,804,938 -0.17(-0.32%)
Mar 06, 2020 55.13 55.14 55.10 55.11 1,194,157 -0.01(-0.02%)
Mar 05, 2020 55.12 55.14 55.12 55.12 1,222,293 +0.00(+0.00%)
Mar 04, 2020 55.13 55.13 55.10 55.12 1,308,630 -0.01(-0.02%)
Mar 03, 2020 55.10 55.13 55.10 55.13 2,102,176 +0.03(+0.05%)
Mar 02, 2020 55.11 55.12 55.09 55.10 3,000,414 +0.03(+0.05%)
Feb 28, 2020 55.07 55.11 55.06 55.08 4,202,261 +0.00(+0.00%)
Feb 27, 2020 55.07 55.09 55.06 55.07 1,872,264 -0.00(-0.00%)
Feb 26, 2020 55.07 55.08 55.06 55.07 1,080,968 +0.00(+0.00%)
Feb 25, 2020 55.06 55.07 55.06 55.07 1,639,023 +0.01(+0.02%)
Feb 24, 2020 55.06 55.08 55.05 55.06 1,919,008 +0.01(+0.02%)
Feb 21, 2020 55.05 55.06 55.05 55.06 955,557 +0.00(+0.00%)
Feb 20, 2020 55.04 55.06 55.03 55.06 1,491,807 +0.02(+0.03%)
Feb 19, 2020 55.05 55.06 55.04 55.04 1,508,015 -0.01(-0.02%)
Feb 18, 2020 55.04 55.06 55.04 55.05 663,873 +0.00(+0.01%)
Feb 14, 2020 55.03 55.05 55.03 55.04 488,111 -0.00(-0.01%)
Feb 13, 2020 55.03 55.05 55.01 55.05 967,983 +0.04(+0.07%)
Feb 12, 2020 55.02 55.03 55.01 55.01 785,151 -0.01(-0.02%)
Feb 11, 2020 55.01 55.03 55.01 55.02 884,964 +0.00(+0.00%)
Feb 10, 2020 55.02 55.02 55.00 55.02 669,187 +0.01(+0.02%)
Feb 07, 2020 55.00 55.02 54.99 55.01 1,689,146 +0.01(+0.02%)
Feb 06, 2020 54.99 55.00 54.98 55.00 790,551 +0.02(+0.03%)
Feb 05, 2020 55.00 55.00 54.97 54.98 968,527 -0.01(-0.02%)
Feb 04, 2020 55.01 55.01 54.99 54.99 481,981 +0.00(+0.00%)
Feb 03, 2020 54.99 55.01 54.98 54.99 1,360,410 +0.00(+0.00%)
Jan 31, 2020 55.00 55.00 54.98 54.99 1,174,573 +0.01(+0.02%)
Jan 30, 2020 54.97 54.99 54.96 54.98 583,285 +0.01(+0.02%)
Jan 29, 2020 54.96 54.98 54.95 54.97 749,282 +0.01(+0.02%)
Jan 28, 2020 54.96 54.97 54.95 54.96 453,519 -0.01(-0.02%)
Jan 27, 2020 54.96 54.98 54.95 54.97 567,235 +0.01(+0.02%)
Jan 24, 2020 54.95 54.96 54.95 54.96 749,388 +0.01(+0.02%)
Jan 23, 2020 54.95 54.96 54.94 54.95 638,870 +0.02(+0.03%)
Jan 22, 2020 54.94 54.95 54.93 54.94 815,866 +0.00(+0.00%)
Jan 21, 2020 54.93 54.94 54.92 54.94 1,256,341 +0.03(+0.05%)
Jan 17, 2020 54.92 54.93 54.91 54.91 1,028,574 -0.00(-0.01%)
Jan 16, 2020 54.90 54.93 54.89 54.91 1,123,503 +0.02(+0.04%)
Jan 15, 2020 54.90 54.91 54.89 54.89 739,587 -0.01(-0.02%)
Jan 14, 2020 54.91 54.91 54.89 54.90 708,878 +0.00(+0.00%)
Jan 13, 2020 54.90 54.91 54.89 54.90 788,062 -0.01(-0.02%)
Jan 10, 2020 54.89 54.91 54.87 54.91 1,342,152 +0.02(+0.03%)
Jan 09, 2020 54.88 54.89 54.87 54.89 767,178 +0.01(+0.02%)
Jan 08, 2020 54.88 54.89 54.86 54.88 822,480 +0.00(+0.00%)
Jan 07, 2020 54.87 54.89 54.87 54.88 611,225 +0.00(+0.01%)
Jan 06, 2020 54.88 54.88 54.86 54.88 626,438 +0.00(+0.01%)
Jan 03, 2020 54.86 54.88 54.85 54.87 534,495 +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.