Enhanced Short Maturity ETF FT (NQ: FTSM )

59.88 -0.03 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 59.90 59.91 59.88 59.88 636,521 -0.03(-0.05%)
Oct 03, 2024 59.91 59.93 59.91 59.91 627,361 -0.01(-0.02%)
Oct 02, 2024 59.92 59.92 59.91 59.92 1,014,421 +0.01(+0.02%)
Oct 01, 2024 59.90 59.92 59.88 59.91 730,650 +0.04(+0.07%)
Sep 30, 2024 59.91 59.91 59.87 59.87 736,056 -0.03(-0.05%)
Sep 27, 2024 59.90 59.91 59.88 59.90 1,672,846 +0.02(+0.04%)
Sep 26, 2024 59.87 59.87 59.86 59.87 755,097 +0.01(+0.02%)
Sep 25, 2024 59.87 59.88 59.86 59.86 641,064 +0.00(+0.00%)
Sep 24, 2024 59.85 59.87 59.85 59.86 665,671 +0.02(+0.03%)
Sep 23, 2024 59.84 59.85 59.84 59.84 450,178 +0.01(+0.02%)
Sep 20, 2024 59.82 59.84 59.82 59.83 955,122 +0.02(+0.03%)
Sep 19, 2024 59.83 59.83 59.80 59.81 1,035,509 +0.03(+0.05%)
Sep 18, 2024 59.80 59.82 59.78 59.78 813,015 +0.00(+0.00%)
Sep 17, 2024 59.77 59.80 59.77 59.78 772,949 +0.00(+0.01%)
Sep 16, 2024 59.78 59.78 59.77 59.78 826,730 +0.01(+0.01%)
Sep 13, 2024 59.76 59.78 59.76 59.77 1,742,744 +0.04(+0.07%)
Sep 12, 2024 59.72 59.73 59.71 59.73 773,479 +0.01(+0.02%)
Sep 11, 2024 59.73 59.73 59.70 59.72 696,121 +0.00(+0.00%)
Sep 10, 2024 59.72 59.73 59.70 59.72 822,983 +0.03(+0.05%)
Sep 09, 2024 59.68 59.71 59.68 59.69 785,982 -0.01(-0.02%)
Sep 06, 2024 59.66 59.71 59.66 59.70 969,668 +0.04(+0.07%)
Sep 05, 2024 59.67 59.67 59.64 59.66 682,930 +0.02(+0.03%)
Sep 04, 2024 59.62 59.64 59.61 59.64 600,791 +0.04(+0.07%)
Sep 03, 2024 59.61 59.62 59.57 59.60 1,953,938 +0.03(+0.05%)
Aug 30, 2024 59.57 59.60 59.56 59.57 678,189 +0.04(+0.06%)
Aug 29, 2024 59.55 59.57 59.54 59.54 1,063,742 -0.01(-0.02%)
Aug 28, 2024 59.54 59.56 59.54 59.55 442,909 +0.01(+0.02%)
Aug 27, 2024 59.55 59.55 59.53 59.54 499,113 +0.01(+0.02%)
Aug 26, 2024 59.53 59.55 59.52 59.53 676,459 +0.01(+0.02%)
Aug 23, 2024 59.49 59.53 59.49 59.52 1,942,204 +0.05(+0.08%)
Aug 22, 2024 59.49 59.49 59.47 59.47 1,095,908 -0.01(-0.02%)
Aug 21, 2024 59.45 59.49 59.45 59.48 930,324 +0.03(+0.05%)
Aug 20, 2024 59.44 59.46 59.44 59.45 612,201 +0.01(+0.02%)
Aug 19, 2024 59.44 59.45 59.43 59.44 705,564 +0.02(+0.03%)
Aug 16, 2024 59.42 59.43 59.41 59.42 1,701,969 +0.04(+0.07%)
Aug 15, 2024 59.37 59.40 59.37 59.38 909,256 -0.03(-0.05%)
Aug 14, 2024 59.40 59.42 59.40 59.41 942,011 +0.00(+0.00%)
Aug 13, 2024 59.39 59.41 59.39 59.41 521,722 +0.03(+0.05%)
Aug 12, 2024 59.38 59.39 59.36 59.38 438,383 +0.02(+0.03%)
Aug 09, 2024 59.38 59.38 59.36 59.36 571,746 +0.02(+0.03%)
Aug 08, 2024 59.36 59.36 59.34 59.34 1,092,175 -0.01(-0.02%)
Aug 07, 2024 59.35 59.36 59.34 59.35 1,157,445 +0.01(+0.02%)
Aug 06, 2024 59.38 59.38 59.33 59.34 1,321,677 -0.04(-0.07%)
Aug 05, 2024 59.31 59.39 59.31 59.38 3,237,804 +0.03(+0.05%)
Aug 02, 2024 59.31 59.35 59.31 59.35 1,390,091 +0.10(+0.17%)
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.