Skip to main content

Enhanced Short Maturity ETF FT (NQ: FTSM )

59.62 -0.25 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 59.61 59.63 59.62 59.62 571,302 -0.25(-0.42%)
Mar 27, 2024 59.89 59.89 59.89 59.87 1,112,542 +0.05(+0.08%)
Mar 26, 2024 59.83 59.84 59.82 59.82 939,576 -0.01(-0.02%)
Mar 25, 2024 59.85 59.85 59.83 59.83 515,773 +0.00(+0.00%)
Mar 22, 2024 59.82 59.84 59.82 59.83 504,039 +0.02(+0.03%)
Mar 21, 2024 59.80 59.82 59.80 59.81 619,079 +0.03(+0.05%)
Mar 20, 2024 59.77 59.79 59.77 59.78 625,685 +0.01(+0.02%)
Mar 19, 2024 59.75 59.78 59.75 59.77 494,294 +0.03(+0.05%)
Mar 18, 2024 59.74 59.76 59.74 59.74 696,598 +0.01(+0.02%)
Mar 15, 2024 59.72 59.76 59.72 59.73 990,216 +0.00(+0.00%)
Mar 14, 2024 59.74 59.74 59.73 59.73 954,140 +0.01(+0.02%)
Mar 13, 2024 59.73 59.74 59.72 59.72 1,377,511 +0.01(+0.02%)
Mar 12, 2024 59.73 59.73 59.71 59.71 463,627 -0.03(-0.05%)
Mar 11, 2024 59.76 59.76 59.73 59.74 833,339 +0.01(+0.02%)
Mar 08, 2024 59.72 59.74 59.72 59.73 1,178,789 +0.01(+0.02%)
Mar 07, 2024 59.70 59.72 59.69 59.72 760,033 +0.04(+0.07%)
Mar 06, 2024 59.68 59.69 59.67 59.68 761,484 +0.02(+0.03%)
Mar 05, 2024 59.67 59.68 59.66 59.66 905,889 +0.01(+0.02%)
Mar 04, 2024 59.64 59.66 59.64 59.65 1,272,627 +0.01(+0.02%)
Mar 01, 2024 59.62 59.68 59.62 59.64 915,598 +0.02(+0.03%)
Feb 29, 2024 59.62 59.63 59.61 59.62 896,663 -0.22(-0.37%)
Feb 28, 2024 59.83 59.84 59.82 59.84 569,517 +0.03(+0.05%)
Feb 27, 2024 59.81 59.83 59.81 59.81 1,072,517 -0.02(-0.03%)
Feb 26, 2024 59.82 59.84 59.82 59.83 671,978 +0.01(+0.02%)
Feb 23, 2024 59.81 59.82 59.81 59.82 717,603 +0.02(+0.03%)
Feb 22, 2024 59.80 59.81 59.80 59.80 831,876 +0.01(+0.02%)
Feb 21, 2024 59.80 59.82 59.79 59.79 401,007 -0.01(-0.02%)
Feb 20, 2024 59.79 59.81 59.79 59.80 881,157 +0.02(+0.03%)
Feb 16, 2024 59.77 59.78 59.76 59.78 743,458 +0.00(+0.00%)
Feb 15, 2024 59.77 59.79 59.77 59.78 653,099 +0.04(+0.07%)
Feb 14, 2024 59.73 59.75 59.73 59.74 1,135,595 +0.02(+0.03%)
Feb 13, 2024 59.75 59.75 59.72 59.72 782,050 -0.02(-0.04%)
Feb 12, 2024 59.77 59.77 59.74 59.74 734,261 +0.00(+0.01%)
Feb 09, 2024 59.72 59.74 59.72 59.74 1,315,857 +0.01(+0.02%)
Feb 08, 2024 59.72 59.74 59.72 59.73 685,784 +0.01(+0.02%)
Feb 07, 2024 59.71 59.74 59.71 59.72 734,464 +0.00(+0.00%)
Feb 06, 2024 59.71 59.72 59.70 59.72 728,310 +0.02(+0.03%)
Feb 05, 2024 59.70 59.70 59.68 59.70 1,687,409 +0.00(+0.00%)
Feb 02, 2024 59.72 59.72 59.69 59.70 1,518,141 -0.03(-0.05%)
Feb 01, 2024 59.70 59.74 59.70 59.73 1,067,492 +0.02(+0.03%)
Jan 31, 2024 59.68 59.71 59.68 59.71 1,058,801 +0.05(+0.09%)
Jan 30, 2024 59.67 59.68 59.65 59.66 1,286,866 +0.00(+0.00%)
Jan 29, 2024 59.65 59.66 59.65 59.66 708,545 +0.02(+0.03%)
Jan 26, 2024 59.65 59.66 59.64 59.64 897,932 -0.01(-0.02%)
Jan 25, 2024 59.62 59.65 59.62 59.65 1,497,906 +0.04(+0.07%)
Jan 24, 2024 59.63 59.63 59.60 59.61 871,077 +0.02(+0.03%)
Jan 23, 2024 59.59 59.60 59.59 59.59 1,487,655 +0.01(+0.02%)
Jan 22, 2024 59.59 59.59 59.58 59.58 1,460,005 +0.02(+0.03%)
Jan 19, 2024 59.57 59.58 59.56 59.56 1,038,074 -0.02(-0.03%)
Jan 18, 2024 59.57 59.58 59.56 59.57 1,380,489 +0.02(+0.03%)
Jan 17, 2024 59.55 59.57 59.54 59.56 1,267,107 +0.00(+0.00%)
Jan 16, 2024 59.60 59.60 59.56 59.56 1,547,637 -0.02(-0.03%)
Jan 12, 2024 59.58 59.58 59.56 59.58 979,910 +0.05(+0.08%)
Jan 11, 2024 59.51 59.54 59.51 59.53 1,131,164 +0.05(+0.08%)
Jan 10, 2024 59.48 59.50 59.48 59.48 1,087,875 +0.00(+0.00%)
Jan 09, 2024 59.47 59.48 59.46 59.48 1,106,037 +0.02(+0.03%)
Jan 08, 2024 59.46 59.49 59.45 59.46 1,476,263 +0.01(+0.02%)
Jan 05, 2024 59.43 59.46 59.43 59.45 1,093,077 +0.01(+0.02%)
Jan 04, 2024 59.43 59.44 59.42 59.44 935,726 +0.00(+0.00%)
Jan 03, 2024 59.41 59.44 59.41 59.44 1,149,043 +0.02(+0.03%)
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.