Skip to main content

Enhanced Short Maturity ETF FT (NQ: FTSM )

59.77 +0.03 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.96 50.87 50.87 50.87 49,555 -0.02(-0.03%)
Dec 30, 2014 50.87 50.96 50.87 50.89 65,741 +0.00(+0.00%)
Dec 29, 2014 50.91 50.95 50.88 50.89 13,820,571 -0.02(-0.03%)
Dec 26, 2014 50.91 50.97 50.90 50.91 33,654 +0.00(+0.00%)
Dec 24, 2014 50.94 50.91 50.91 50.91 91,577 -0.02(-0.03%)
Dec 23, 2014 50.91 50.96 50.90 50.92 80,449 -0.06(-0.12%)
Dec 22, 2014 50.94 51.01 50.94 50.98 730,584 +0.03(+0.05%)
Dec 19, 2014 50.92 50.99 50.92 50.96 77,937 -0.01(-0.02%)
Dec 18, 2014 50.99 51.00 50.96 50.97 65,494 -0.01(-0.03%)
Dec 17, 2014 51.00 51.02 50.97 50.98 44,193 -0.01(-0.02%)
Dec 16, 2014 50.99 51.01 50.99 50.99 42,916 -0.02(-0.03%)
Dec 15, 2014 51.00 51.02 50.98 51.01 833,681 +0.03(+0.07%)
Dec 12, 2014 50.99 50.99 50.96 50.97 56,068 -0.01(-0.02%)
Dec 11, 2014 50.99 51.01 50.97 50.98 44,791 +0.00(+0.00%)
Dec 10, 2014 51.00 51.00 50.98 50.98 54,146 +0.00(+0.00%)
Dec 09, 2014 50.99 51.02 50.98 50.98 107,924 +0.00(+0.00%)
Dec 08, 2014 50.98 51.00 50.97 50.98 10,033,695 -0.03(-0.05%)
Dec 05, 2014 50.98 51.01 50.98 51.01 69,045 +0.02(+0.03%)
Dec 04, 2014 51.00 51.01 50.99 50.99 74,946 -0.03(-0.07%)
Dec 03, 2014 50.99 51.02 50.98 51.02 95,744 +0.01(+0.02%)
Dec 02, 2014 51.02 51.02 50.99 51.02 112,884 +0.02(+0.04%)
Dec 01, 2014 51.00 51.02 50.96 51.00 6,296,293 +0.02(+0.04%)
Nov 28, 2014 50.97 51.02 50.97 50.97 66,004 -0.05(-0.10%)
Nov 26, 2014 50.97 51.02 51.02 51.02 121,240 +0.04(+0.08%)
Nov 25, 2014 50.99 51.01 50.97 50.98 108,864 +0.02(+0.03%)
Nov 24, 2014 51.00 51.02 50.96 50.96 886,778 -0.01(-0.02%)
Nov 21, 2014 50.99 51.03 50.97 50.97 161,805 -0.03(-0.07%)
Nov 20, 2014 50.99 51.03 50.99 51.01 154,227 +0.01(+0.02%)
Nov 19, 2014 51.00 51.03 51.00 51.00 146,903 -0.03(-0.05%)
Nov 18, 2014 50.98 51.04 50.98 51.02 175,635 +0.02(+0.03%)
Nov 17, 2014 51.04 51.04 51.01 51.01 127,918 -0.01(-0.02%)
Nov 14, 2014 51.02 51.02 51.00 51.02 92,674 +0.02(+0.03%)
Nov 13, 2014 50.98 51.02 50.98 51.00 73,177 -0.02(-0.05%)
Nov 12, 2014 51.01 51.04 50.99 51.02 92,565 -0.02(-0.04%)
Nov 11, 2014 51.03 51.04 50.99 51.04 190,219 +0.05(+0.10%)
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.