First Trust Enhanced Shor... (FTSM)
59.84
0.00 (0.00%)
At close: Apr 01, 2025, 3:59 PM
59.61
-0.39%
After-hours: Apr 01, 2025, 07:56 PM EDT
AIDB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 59.83 | 59.86 | 59.83 | 59.84 | 0.00 | 0.00% | 1,276,902 |
| Mar 31, 2025 | 59.82 | 59.85 | 59.81 | 59.84 | -0.19 | -0.32% | 1,337,046 |
| Mar 28, 2025 | 60.01 | 60.04 | 60.01 | 60.03 | 0.04 | 0.07% | 800,642 |
| Mar 27, 2025 | 59.98 | 60.00 | 59.98 | 59.99 | 0.00 | 0.00% | 731,600 |
| Mar 26, 2025 | 59.97 | 59.99 | 59.97 | 59.99 | 0.00 | 0.00% | 788,500 |
| Mar 25, 2025 | 59.97 | 59.99 | 59.96 | 59.99 | 0.02 | 0.03% | 349,848 |
| Mar 24, 2025 | 59.99 | 59.99 | 59.96 | 59.97 | -0.02 | -0.03% | 1,038,713 |
| Mar 21, 2025 | 59.97 | 60.00 | 59.97 | 59.99 | 0.01 | 0.02% | 956,200 |
| Mar 20, 2025 | 59.98 | 59.99 | 59.96 | 59.98 | 0.02 | 0.03% | 575,200 |
| Mar 19, 2025 | 59.92 | 59.96 | 59.91 | 59.96 | 0.03 | 0.05% | 779,300 |
| Mar 18, 2025 | 59.90 | 59.93 | 59.90 | 59.93 | 0.03 | 0.05% | 811,205 |
| Mar 17, 2025 | 59.92 | 59.92 | 59.90 | 59.90 | -0.01 | -0.02% | 481,212 |
| Mar 14, 2025 | 59.90 | 59.93 | 59.90 | 59.91 | 0.00 | 0.00% | 867,928 |
| Mar 13, 2025 | 59.90 | 59.91 | 59.88 | 59.91 | 0.02 | 0.03% | 564,215 |
| Mar 12, 2025 | 59.88 | 59.91 | 59.88 | 59.89 | -0.02 | -0.03% | 1,291,200 |
| Mar 11, 2025 | 59.93 | 59.94 | 59.90 | 59.91 | 0.00 | 0.00% | 1,620,927 |
| Mar 10, 2025 | 59.92 | 59.92 | 59.90 | 59.91 | 0.02 | 0.03% | 1,938,100 |
| Mar 7, 2025 | 59.90 | 59.92 | 59.88 | 59.89 | 0.01 | 0.02% | 783,326 |
| Mar 6, 2025 | 59.88 | 59.89 | 59.86 | 59.88 | 0.01 | 0.02% | 657,010 |
| Mar 5, 2025 | 59.88 | 59.89 | 59.87 | 59.87 | -0.01 | -0.02% | 881,039 |
| Mar 4, 2025 | 59.88 | 59.90 | 59.86 | 59.88 | 0.02 | 0.03% | 1,338,795 |
| Mar 3, 2025 | 59.82 | 59.86 | 59.82 | 59.86 | 0.02 | 0.03% | 1,105,745 |
| Feb 28, 2025 | 59.85 | 59.86 | 59.82 | 59.84 | -0.17 | -0.28% | 889,334 |
| Feb 27, 2025 | 60.02 | 60.02 | 59.99 | 60.01 | 0.00 | 0.00% | 605,100 |
| Feb 26, 2025 | 59.98 | 60.01 | 59.98 | 60.01 | 0.02 | 0.03% | 827,094 |
| Feb 25, 2025 | 59.98 | 60.00 | 59.98 | 59.99 | 0.02 | 0.03% | 1,085,035 |
| Feb 24, 2025 | 59.94 | 59.97 | 59.94 | 59.97 | 0.01 | 0.02% | 635,746 |
| Feb 21, 2025 | 59.93 | 59.96 | 59.93 | 59.96 | 0.04 | 0.07% | 548,209 |
| Feb 20, 2025 | 59.92 | 59.92 | 59.91 | 59.92 | 0.02 | 0.03% | 542,200 |
| Feb 19, 2025 | 59.90 | 59.91 | 59.89 | 59.90 | 0.00 | 0.00% | 478,439 |
| Feb 18, 2025 | 59.86 | 59.91 | 59.86 | 59.90 | 0.01 | 0.02% | 659,639 |
| Feb 14, 2025 | 59.87 | 59.90 | 59.87 | 59.89 | 0.04 | 0.07% | 975,509 |
| Feb 13, 2025 | 59.84 | 59.86 | 59.83 | 59.85 | 0.03 | 0.05% | 690,000 |
| Feb 12, 2025 | 59.81 | 59.83 | 59.81 | 59.82 | -0.01 | -0.02% | 526,800 |
| Feb 11, 2025 | 59.84 | 59.84 | 59.82 | 59.83 | 0.01 | 0.02% | 483,500 |
| Feb 10, 2025 | 59.83 | 59.83 | 59.81 | 59.82 | 0.01 | 0.02% | 475,223 |
| Feb 7, 2025 | 59.84 | 59.84 | 59.81 | 59.81 | -0.01 | -0.02% | 873,905 |
| Feb 6, 2025 | 59.81 | 59.83 | 59.81 | 59.82 | 0.00 | 0.00% | 1,167,926 |
| Feb 5, 2025 | 59.82 | 59.83 | 59.80 | 59.82 | 0.04 | 0.07% | 892,306 |
| Feb 4, 2025 | 59.81 | 59.82 | 59.69 | 59.78 | -0.01 | -0.02% | 972,800 |
| Feb 3, 2025 | 59.80 | 59.80 | 59.78 | 59.79 | 0.01 | 0.02% | 746,030 |
| Jan 31, 2025 | 59.79 | 59.80 | 59.78 | 59.78 | -0.21 | -0.35% | 588,600 |
| Jan 30, 2025 | 59.98 | 60.00 | 59.98 | 59.99 | 0.01 | 0.02% | 811,000 |
| Jan 29, 2025 | 60.02 | 60.02 | 59.98 | 59.98 | -0.01 | -0.02% | 559,134 |
| Jan 28, 2025 | 59.99 | 59.99 | 59.98 | 59.99 | 0.01 | 0.02% | 456,745 |
| Jan 27, 2025 | 59.97 | 59.99 | 59.97 | 59.98 | 0.03 | 0.05% | 1,349,900 |
| Jan 24, 2025 | 59.96 | 59.96 | 59.93 | 59.95 | 0.03 | 0.05% | 575,100 |
| Jan 23, 2025 | 59.89 | 59.94 | 59.89 | 59.92 | 0.01 | 0.02% | 565,730 |
| Jan 22, 2025 | 59.92 | 59.93 | 59.91 | 59.91 | 0.00 | 0.00% | 865,836 |
| Jan 21, 2025 | 59.91 | 59.92 | 59.90 | 59.91 | 0.00 | 0.00% | 796,400 |