Enhanced Short Maturity ETF FT (NQ: FTSM )

59.82 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 59.83 59.84 59.82 59.82 300,884 +0.00(+0.00%)
Jul 18, 2024 59.82 59.83 59.81 59.82 440,250 +0.01(+0.02%)
Jul 17, 2024 59.80 59.82 59.80 59.81 623,841 +0.01(+0.02%)
Jul 16, 2024 59.80 59.81 59.79 59.80 775,794 +0.00(+0.00%)
Jul 15, 2024 59.81 59.81 59.79 59.80 659,078 +0.01(+0.02%)
Jul 12, 2024 59.79 59.79 59.78 59.79 500,389 +0.05(+0.08%)
Jul 11, 2024 59.74 59.76 59.74 59.74 887,738 +0.02(+0.03%)
Jul 10, 2024 59.73 59.73 59.71 59.72 748,323 +0.01(+0.02%)
Jul 09, 2024 59.70 59.72 59.70 59.71 781,790 +0.02(+0.03%)
Jul 08, 2024 59.70 59.72 59.69 59.69 807,146 -0.01(-0.02%)
Jul 05, 2024 59.66 59.70 59.66 59.70 1,016,842 +0.06(+0.10%)
Jul 03, 2024 59.64 59.66 59.63 59.64 614,423 +0.02(+0.03%)
Jul 02, 2024 59.62 59.63 59.61 59.62 578,074 +0.01(+0.02%)
Jul 01, 2024 59.60 59.62 59.60 59.61 656,608 +0.01(+0.02%)
Jun 28, 2024 59.60 59.62 59.58 59.60 815,427 +0.04(+0.06%)
Jun 27, 2024 59.58 59.58 59.56 59.56 883,854 +0.01(+0.02%)
Jun 26, 2024 59.55 59.56 59.55 59.55 440,811 -0.01(-0.02%)
Jun 25, 2024 59.56 59.58 59.55 59.56 517,607 +0.00(+0.00%)
Jun 24, 2024 59.55 59.56 59.55 59.56 374,287 +0.01(+0.02%)
Jun 21, 2024 59.52 59.55 59.52 59.55 473,168 +0.04(+0.07%)
Jun 20, 2024 59.52 59.55 59.52 59.52 504,757 -0.01(-0.02%)
Jun 18, 2024 59.50 59.53 59.50 59.53 377,873 +0.03(+0.05%)
Jun 17, 2024 59.49 59.51 59.49 59.50 360,635 +0.01(+0.02%)
Jun 14, 2024 59.50 59.51 59.49 59.49 774,030 +0.00(+0.00%)
Jun 13, 2024 59.48 59.50 59.48 59.49 611,260 +0.03(+0.05%)
Jun 12, 2024 59.48 59.50 59.46 59.46 550,714 +0.02(+0.03%)
Jun 11, 2024 59.43 59.45 59.43 59.44 588,025 +0.01(+0.02%)
Jun 10, 2024 59.42 59.44 59.42 59.43 694,042 +0.01(+0.02%)
Jun 07, 2024 59.40 59.44 59.40 59.42 387,136 -0.02(-0.03%)
Jun 06, 2024 59.41 59.44 59.41 59.44 506,485 +0.01(+0.02%)
Jun 05, 2024 59.40 59.43 59.40 59.43 453,032 +0.03(+0.05%)
Jun 04, 2024 59.40 59.42 59.40 59.40 484,484 +0.01(+0.02%)
Jun 03, 2024 59.37 59.40 59.36 59.39 478,407 +0.03(+0.05%)
May 31, 2024 59.32 59.36 59.32 59.36 610,370 +0.05(+0.08%)
May 30, 2024 59.33 59.34 59.31 59.31 763,523 +0.00(+0.00%)
May 29, 2024 59.32 59.33 59.31 59.31 712,420 +0.00(+0.00%)
May 28, 2024 59.30 59.32 59.30 59.31 707,634 +0.02(+0.03%)
May 24, 2024 59.30 59.31 59.29 59.29 419,025 +0.01(+0.02%)
May 23, 2024 59.29 59.30 59.28 59.28 471,634 +0.01(+0.02%)
May 22, 2024 59.26 59.29 59.26 59.27 750,240 +0.00(+0.00%)
May 21, 2024 59.29 59.29 59.27 59.27 416,786 +0.01(+0.02%)
May 20, 2024 59.25 59.27 59.25 59.26 471,082 +0.01(+0.02%)
May 17, 2024 59.27 59.27 59.25 59.25 439,678 +0.00(+0.00%)
May 16, 2024 59.26 59.27 59.25 59.25 1,136,259 -0.01(-0.02%)
May 15, 2024 59.26 59.26 59.24 59.26 697,564 +0.03(+0.05%)
May 14, 2024 59.21 59.23 59.21 59.23 495,929 +0.03(+0.05%)
May 13, 2024 59.19 59.22 59.19 59.20 542,382 +0.00(+0.00%)
May 10, 2024 59.21 59.21 59.19 59.20 414,013 +0.01(+0.02%)
May 09, 2024 59.17 59.20 59.17 59.19 595,465 +0.02(+0.04%)
May 08, 2024 59.18 59.18 59.16 59.16 764,240 +0.01(+0.01%)
May 07, 2024 59.17 59.18 59.16 59.16 658,490 +0.00(+0.00%)
May 06, 2024 59.14 59.16 59.14 59.16 1,289,024 +0.02(+0.03%)
May 03, 2024 59.16 59.17 59.14 59.14 868,185 +0.03(+0.05%)
May 02, 2024 59.09 59.12 59.09 59.11 905,849 +0.03(+0.05%)
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.