FTSM ETF Historical Prices: First Trust Enhanced Short Maturity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

FTSM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FTSM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

FTSM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 27, 2026	59.71	59.75	59.71	59.73	59.73	588.97K
Oct 26, 2026	59.72	59.74	59.72	59.72	59.72	1.25M
Oct 23, 2026	59.74	59.75	59.72	59.72	59.72	404.26K
Oct 22, 2026	59.68	59.74	59.68	59.74	59.74	1.71M
Oct 21, 2026	59.66	59.68	59.66	59.67	59.67	470.92K
Oct 20, 2026	59.66	59.68	59.65	59.65	59.65	663.22K
Oct 19, 2026	59.67	59.68	59.66	59.66	59.66	644.17K
Oct 16, 2026	59.67	59.68	59.65	59.67	59.67	534.08K
Oct 15, 2026	59.67	59.67	59.64	59.65	59.65	663.58K
Oct 14, 2026	59.61	59.64	59.60	59.64	59.64	739.10K
Oct 13, 2026	59.62	59.64	59.61	59.63	59.63	1.11M
Oct 12, 2026	59.60	59.62	59.60	59.62	59.62	302.27K
Oct 9, 2026	59.62	59.63	59.61	59.62	59.62	646.93K
Oct 8, 2026	59.59	59.68	59.58	59.61	59.61	1.28M
Oct 7, 2026	59.56	59.59	59.56	59.58	59.58	845.44K
Oct 6, 2026	59.56	59.59	59.56	59.57	59.57	641.02K
Oct 5, 2026	59.55	59.57	59.54	59.56	59.56	920.02K
Oct 2, 2026	59.59	59.59	59.53	59.54	59.54	1.06M
Oct 1, 2026	59.49	59.56	59.49	59.56	59.56	1.61M
Sep 30, 2026	59.52	59.52	59.50	59.51	59.51	731.80K
Sep 29, 2026	59.69	59.72	59.68	59.72	59.52	1.40M
Sep 28, 2026	59.69	59.71	59.68	59.68	59.48	865.80K
Sep 25, 2026	59.70	59.73	59.69	59.72	59.52	643.89K
Sep 24, 2026	59.69	59.70	59.68	59.69	59.49	1.07M
Sep 23, 2026	59.73	59.74	59.68	59.68	59.48	849.14K
Sep 22, 2026	59.73	59.73	59.71	59.71	59.51	787.58K
Sep 21, 2026	59.70	59.72	59.70	59.70	59.50	881.19K
Sep 18, 2026	59.71	59.71	59.69	59.70	59.50	1.00M
Sep 17, 2026	59.69	59.71	59.69	59.70	59.50	405.16K
Sep 16, 2026	59.70	59.75	59.67	59.67	59.47	745.08K
Sep 15, 2026	59.70	59.70	59.68	59.68	59.48	594.67K
Sep 14, 2026	59.70	59.70	59.68	59.69	59.49	848.71K
Sep 11, 2026	59.73	59.73	59.69	59.69	59.49	745.27K
Sep 10, 2026	59.73	59.73	59.70	59.70	59.50	809.98K
Sep 9, 2026	59.72	59.74	59.72	59.72	59.52	582.20K
Sep 8, 2026	59.72	59.74	59.72	59.72	59.52	729.83K
Sep 4, 2026	59.74	59.74	59.72	59.72	59.52	429.42K
Sep 3, 2026	59.70	59.72	59.70	59.70	59.50	520.67K
Sep 2, 2026	59.69	59.69	59.68	59.68	59.48	572.98K
Sep 1, 2026	60.91	60.91	59.67	59.67	59.47	963.00K
Aug 31, 2026	59.68	59.69	59.67	59.68	59.48	769.80K
Aug 28, 2026	59.92	59.93	59.89	59.89	59.48	418.94K
Aug 27, 2026	59.91	59.92	59.90	59.91	59.50	530.31K
Aug 26, 2026	59.89	59.91	59.89	59.89	59.48	414.51K
Aug 25, 2026	59.89	59.91	59.89	59.91	59.50	373.66K
Aug 24, 2026	59.86	59.90	59.86	59.90	59.49	516.04K
Aug 21, 2026	59.89	59.89	59.87	59.87	59.46	543.71K
Aug 20, 2026	59.87	59.89	59.86	59.88	59.48	862.88K
Aug 19, 2026	59.87	59.88	59.85	59.88	59.47	583.41K
Aug 18, 2026	59.85	59.86	59.83	59.86	59.45	650.50K

Show:

of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Enhanced Short Maturity ETF Historical Prices

What is OHLC data for FTSM?

OHLC stands for Open, High, Low, Close - the four key price points for FTSM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FTSM?

The adjusted close price for FTSM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FTSM price history go?

FTSM historical price data is available from the ETF's inception on Aug 4, 2014. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FTSM data?

FTSM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FTSM?

Trading volume for FTSM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

FTSM Historical Price Chart: Trends & Patterns

FTSM Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About First Trust Enhanced Short Maturity ETF Historical Prices