Enhanced Short Maturity ETF FT (NQ: FTSM )

59.40 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 59.39 59.41 59.37 59.40 2,074,827 +0.02(+0.03%)
Jun 30, 2022 59.38 59.38 59.36 59.38 2,782,570 -0.04(-0.07%)
Jun 29, 2022 59.40 59.40 59.40 59.42 2,324,188 +0.00(+0.00%)
Jun 28, 2022 59.40 59.42 59.39 59.42 1,104,156 +0.01(+0.02%)
Jun 27, 2022 59.41 59.42 59.39 59.41 1,729,207 +0.02(+0.03%)
Jun 24, 2022 59.42 59.43 59.39 59.39 1,765,158 -0.02(-0.03%)
Jun 23, 2022 59.42 59.43 59.41 59.41 1,048,737 +0.00(+0.00%)
Jun 22, 2022 59.40 59.41 59.39 59.41 1,641,128 +0.01(+0.02%)
Jun 21, 2022 59.40 59.40 59.39 59.40 1,659,179 +0.00(+0.00%)
Jun 17, 2022 59.40 59.41 59.38 59.40 1,988,667 -0.01(-0.02%)
Jun 16, 2022 59.35 59.41 59.35 59.41 1,254,032 +0.01(+0.02%)
Jun 15, 2022 59.37 59.40 59.36 59.40 1,374,260 +0.01(+0.02%)
Jun 14, 2022 59.41 59.41 59.38 59.39 1,105,293 -0.02(-0.03%)
Jun 13, 2022 59.44 59.46 59.40 59.41 1,486,272 -0.07(-0.12%)
Jun 10, 2022 59.49 59.49 59.47 59.48 1,434,829 -0.04(-0.07%)
Jun 09, 2022 59.52 59.52 59.50 59.52 1,590,733 +0.01(+0.02%)
Jun 08, 2022 59.51 59.52 59.50 59.51 882,536 -0.01(-0.02%)
Jun 07, 2022 59.52 59.52 59.50 59.52 982,240 +0.00(+0.00%)
Jun 06, 2022 59.50 59.52 59.50 59.52 1,040,947 +0.03(+0.05%)
Jun 03, 2022 59.51 59.51 59.49 59.49 558,857 -0.01(-0.02%)
Jun 02, 2022 59.49 59.51 59.48 59.50 1,122,712 +0.01(+0.02%)
Jun 01, 2022 59.53 59.53 59.49 59.49 1,029,163 -0.03(-0.05%)
May 31, 2022 59.55 59.55 59.50 59.52 1,062,752 -0.05(-0.08%)
May 27, 2022 59.57 59.57 59.54 59.57 2,212,537 +0.00(+0.00%)
May 26, 2022 59.56 59.57 59.54 59.57 930,150 +0.02(+0.03%)
May 25, 2022 59.53 59.56 59.53 59.55 1,485,845 +0.01(+0.02%)
May 24, 2022 59.54 59.55 59.52 59.54 788,007 +0.01(+0.02%)
May 23, 2022 59.53 59.53 59.51 59.53 1,278,015 -0.01(-0.02%)
May 20, 2022 59.53 59.54 59.51 59.54 1,291,388 +0.01(+0.02%)
May 19, 2022 59.52 59.53 59.50 59.53 1,154,187 +0.02(+0.03%)
May 18, 2022 59.51 59.52 59.49 59.51 1,161,300 +0.01(+0.02%)
May 17, 2022 59.48 59.52 59.48 59.50 665,784 -0.02(-0.03%)
May 16, 2022 59.53 59.53 59.51 59.52 1,664,167 +0.04(+0.07%)
May 13, 2022 59.52 59.53 59.48 59.48 2,707,822 -0.05(-0.08%)
May 12, 2022 59.54 59.54 59.50 59.53 1,114,453 +0.03(+0.05%)
May 11, 2022 59.47 59.51 59.47 59.50 896,636 -0.01(-0.01%)
May 10, 2022 59.54 59.54 59.50 59.51 1,213,441 -0.03(-0.06%)
May 09, 2022 59.55 59.55 59.48 59.54 1,445,935 +0.03(+0.05%)
May 06, 2022 59.50 59.51 59.45 59.51 605,756 +0.03(+0.05%)
May 05, 2022 59.50 59.51 59.44 59.48 934,325 -0.04(-0.07%)
May 04, 2022 59.49 59.52 59.47 59.52 1,257,005 +0.02(+0.03%)
May 03, 2022 59.51 59.52 59.49 59.50 724,167 -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.