First Trust Enhanced Short Maturity ETF (FTSM)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

59.80

+0.04

(+0.07%)

Al cierre: 04:00PM EDT

59.78

-0.02

(-0.03%)

Fuera de horario:

06:50PM EDT

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	59.76	59.80	59.76	59.80	59.80	471,000
20 jun 2024	59.76	59.79	59.76	59.76	59.76	502,700
18 jun 2024	59.74	59.77	59.74	59.77	59.77	376,300
17 jun 2024	59.73	59.75	59.73	59.74	59.74	359,200
14 jun 2024	59.74	59.75	59.73	59.73	59.73	678,800
13 jun 2024	59.72	59.74	59.72	59.73	59.73	608,800
12 jun 2024	59.72	59.74	59.70	59.70	59.70	548,500
11 jun 2024	59.67	59.69	59.67	59.68	59.68	585,600
10 jun 2024	59.66	59.68	59.66	59.67	59.67	691,200
07 jun 2024	59.64	59.68	59.64	59.66	59.66	385,600
06 jun 2024	59.65	59.68	59.65	59.68	59.68	504,400
05 jun 2024	59.64	59.67	59.64	59.67	59.67	451,200
04 jun 2024	59.64	59.66	59.64	59.64	59.64	482,500
03 jun 2024	59.61	59.64	59.60	59.63	59.63	476,400
31 may 2024	59.56	59.60	59.56	59.60	59.60	607,900
31 may 2024	0.25 Dividendo
30 may 2024	59.82	59.83	59.80	59.80	59.55	757,200
29 may 2024	59.81	59.82	59.80	59.80	59.55	706,500
28 may 2024	59.79	59.81	59.79	59.80	59.55	701,800
24 may 2024	59.79	59.80	59.78	59.78	59.53	415,600
23 may 2024	59.78	59.79	59.77	59.77	59.52	467,700
22 may 2024	59.75	59.78	59.75	59.76	59.51	744,000
21 may 2024	59.78	59.78	59.76	59.76	59.51	413,300
20 may 2024	59.74	59.76	59.74	59.75	59.50	467,000
17 may 2024	59.76	59.76	59.74	59.74	59.49	436,000
16 may 2024	59.75	59.76	59.74	59.74	59.49	1,126,900
15 may 2024	59.75	59.75	59.73	59.75	59.50	691,800
14 may 2024	59.70	59.72	59.70	59.72	59.47	491,800
13 may 2024	59.68	59.71	59.68	59.69	59.44	537,900
10 may 2024	59.70	59.70	59.68	59.69	59.44	410,600
09 may 2024	59.66	59.69	59.66	59.68	59.43	590,500
08 may 2024	59.67	59.67	59.65	59.65	59.41	757,900
07 may 2024	59.66	59.67	59.65	59.65	59.40	652,600
06 may 2024	59.63	59.65	59.63	59.65	59.40	1,278,400
03 may 2024	59.65	59.66	59.63	59.63	59.38	861,000
02 may 2024	59.58	59.61	59.58	59.60	59.35	898,400
01 may 2024	59.54	59.60	59.54	59.57	59.32	1,126,900
30 abr 2024	59.55	59.56	59.54	59.55	59.30	736,900
30 abr 2024	0.249 Dividendo
29 abr 2024	59.78	59.80	59.78	59.79	59.29	713,300
26 abr 2024	59.78	59.79	59.77	59.78	59.28	691,100
25 abr 2024	59.77	59.77	59.75	59.76	59.27	664,000
24 abr 2024	59.76	59.77	59.75	59.75	59.25	604,300
23 abr 2024	59.75	59.76	59.74	59.76	59.26	679,000
22 abr 2024	59.72	59.74	59.71	59.74	59.24	880,000
19 abr 2024	59.71	59.72	59.71	59.71	59.21	599,100
18 abr 2024	59.73	59.73	59.69	59.71	59.21	713,500
17 abr 2024	59.68	59.69	59.68	59.68	59.18	794,400
16 abr 2024	59.68	59.69	59.67	59.67	59.17	935,800
15 abr 2024	59.66	59.69	59.66	59.67	59.18	1,541,300
12 abr 2024	59.68	59.69	59.67	59.69	59.19	1,815,700
11 abr 2024	59.64	59.67	59.64	59.66	59.16	558,300
10 abr 2024	59.67	59.68	59.64	59.65	59.15	1,058,900
09 abr 2024	59.67	59.69	59.67	59.69	59.19	668,700
08 abr 2024	59.66	59.68	59.65	59.65	59.15	871,300
05 abr 2024	59.67	59.67	59.65	59.65	59.15	720,700
04 abr 2024	59.65	59.67	59.65	59.66	59.16	762,500
03 abr 2024	59.63	59.65	59.63	59.64	59.14	712,600
02 abr 2024	59.63	59.64	59.61	59.62	59.12	1,023,900
01 abr 2024	59.62	59.63	59.60	59.61	59.11	1,058,000
28 mar 2024	59.61	59.63	59.61	59.62	59.12	571,300
28 mar 2024	0.249 Dividendo
27 mar 2024	59.89	59.89	59.84	59.87	59.12	1,112,500
26 mar 2024	59.83	59.84	59.82	59.82	59.08	939,600
25 mar 2024	59.85	59.85	59.83	59.83	59.08	515,800
22 mar 2024	59.82	59.84	59.82	59.83	59.08	504,000
21 mar 2024	59.80	59.82	59.80	59.81	59.07	619,100
20 mar 2024	59.77	59.79	59.77	59.78	59.04	625,500
19 mar 2024	59.75	59.78	59.75	59.77	59.03	494,300
18 mar 2024	59.74	59.76	59.74	59.74	59.00	696,600
15 mar 2024	59.72	59.76	59.72	59.73	58.99	989,900
14 mar 2024	59.74	59.74	59.73	59.73	58.99	954,100
13 mar 2024	59.73	59.74	59.72	59.72	58.98	1,377,500
12 mar 2024	59.73	59.74	59.71	59.71	58.97	463,100
11 mar 2024	59.76	59.76	59.73	59.74	59.00	833,300
08 mar 2024	59.72	59.74	59.72	59.73	58.99	1,178,800
07 mar 2024	59.70	59.72	59.69	59.72	58.98	760,300
06 mar 2024	59.68	59.69	59.67	59.68	58.94	761,500
05 mar 2024	59.67	59.68	59.66	59.66	58.92	905,900
04 mar 2024	59.64	59.66	59.64	59.65	58.91	1,272,600
01 mar 2024	59.62	59.68	59.62	59.64	58.90	915,600
29 feb 2024	59.62	59.63	59.61	59.62	58.88	896,700
29 feb 2024	0.24 Dividendo
28 feb 2024	59.83	59.84	59.82	59.84	58.86	569,500
27 feb 2024	59.81	59.83	59.81	59.81	58.83	1,072,500
26 feb 2024	59.82	59.84	59.82	59.83	58.85	672,000
23 feb 2024	59.81	59.82	59.81	59.82	58.84	717,600
22 feb 2024	59.80	59.81	59.80	59.80	58.82	827,200
21 feb 2024	59.80	59.82	59.79	59.79	58.81	401,000
20 feb 2024	59.79	59.81	59.79	59.80	58.82	881,100
16 feb 2024	59.77	59.78	59.76	59.78	58.80	743,100
15 feb 2024	59.77	59.79	59.77	59.78	58.80	653,100
14 feb 2024	59.73	59.75	59.73	59.74	58.76	1,135,600
13 feb 2024	59.75	59.75	59.72	59.72	58.74	782,500
12 feb 2024	59.77	59.77	59.74	59.74	58.76	734,300
09 feb 2024	59.72	59.74	59.72	59.74	58.76	1,315,900
08 feb 2024	59.72	59.74	59.72	59.73	58.75	685,800
07 feb 2024	59.71	59.74	59.71	59.72	58.74	734,500
06 feb 2024	59.71	59.72	59.70	59.72	58.74	728,300
05 feb 2024	59.70	59.70	59.68	59.70	58.72	1,687,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

First Trust Enhanced Short Maturity ETF (FTSM)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)