Nasdaq · FTSM · ETF
First Trust Enhanced Short Maturity ETF (FTSM) ETF price history
Every Nasdaq trading session of First Trust Enhanced Short Maturity ETF from Aug 6, 2014 to Sep 28, 2026: 3,054 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTSM adjusted close, 2014 to 2026
- $59.88
- All time high, 2026
- $60.91
- 52 week high, $58.05 low
- 3,054
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FTSM key facts
- First Trust Enhanced Short Maturity ETF (FTSM) closed at $59.68 on Sep 28, 2026 on Nasdaq.
- FTSM's all time high close is $59.88, set on Aug 20, 2026; its all time low close is $44.06 on Oct 31, 2014.
- FTSM's 52 week range is $58.05 to $60.91.
- FTSM returned +2.7% over the year to Sep 28, 2026 and +18.7% over five years.
- Over ten years FTSM returned +28%, +2.5% a year compounded.
- FTSM's deepest drawdown was -4.4% from Oct 21, 2014 to Oct 31, 2014.
- DataCedar holds 3,054 daily sessions of FTSM history from Aug 6, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTSM price chart, 2014 to 2026
FTSM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | -0.1% |
| 6 months | +1.0% |
| Year to date | +1.6% |
| 1 year | +2.7% |
| 3 years | +13.8% |
| 5 years | +18.7% |
| 10 years | +28.2% |
| Since Aug 6, 2014 | +29.7% |
| Compound annual growth, 12.1 years | +2.2% |
FTSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.88 on Aug 20, 2026
- All time low close
- $44.06 on Oct 31, 2014
- 52 week high
- $60.91 on Sep 1, 2026
- 52 week low
- $58.05 on Oct 13, 2025
- Deepest drawdown
- -4.4% from Oct 21, 2014 to Oct 31, 2014, recovered Nov 3, 2014
- Best single session
- +4.6% on Nov 3, 2014
- Worst single session
- -4.4% on Oct 31, 2014
- Volatility, 1 year annualised
- 0.7%
- Sessions closing higher, 1 year
- 62%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2021, -0%
FTSM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 6, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.74 | $60.91 | $58.74 | $59.68 | +1.6% | 155.4M | 185 |
| 2025 | $56.13 | $58.73 | $56.13 | $58.73 | +4.7% | 204.3M | 250 |
| 2024 | $53.33 | $56.13 | $53.32 | $56.12 | +5.2% | 204.3M | 252 |
| 2023 | $50.75 | $53.36 | $50.72 | $53.33 | +5.1% | 360.5M | 250 |
| 2022 | $50.22 | $50.74 | $49.95 | $50.73 | +1.0% | 307.4M | 251 |
| 2021 | $50.23 | $50.32 | $50.20 | $50.22 | -0.0% | 149.4M | 252 |
| 2020 | $49.66 | $59.93 | $46.79 | $50.22 | +1.1% | 251.8M | 253 |
| 2019 | $48.29 | $49.67 | $48.29 | $49.67 | +2.8% | 194.1M | 252 |
| 2018 | $47.40 | $48.31 | $47.37 | $48.30 | +1.9% | 144.3M | 251 |
| 2017 | $46.69 | $47.40 | $46.67 | $47.38 | +1.5% | 54.4M | 251 |
| 2016 | $46.15 | $46.70 | $46.14 | $46.70 | +1.2% | 49.4M | 252 |
| 2015 | $45.99 | $46.94 | $45.98 | $46.13 | +0.4% | 83.7M | 252 |
| 2014 | $46.01 | $49.53 | $44.06 | $45.97 | n/a | 58.1M | 103 |
FTSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $59.68 | 0.0% |
| August 2026 | $59.68 | -0.1% |
| July 2026 | $59.73 | 0.0% |
| June 2026 | $59.73 | +0.3% |
| May 2026 | $59.58 | +0.3% |
| April 2026 | $59.39 | +0.4% |
| March 2026 | $59.17 | +0.1% |
| February 2026 | $59.13 | +0.3% |
| January 2026 | $58.93 | +0.3% |
| December 2025 | $58.73 | +0.4% |
| November 2025 | $58.51 | +0.3% |
| October 2025 | $58.32 | +0.4% |
About the FTSM data
Daily bars. 3,054 sessions from Aug 6, 2014 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FTQI First Trust Nasdaq BuyWrite Income ETF
- FTRE Fortrea Holdings Inc.
- FTRI First Trust Indxx Global Natural Resources Income ETF
- FTSL First Trust Senior Loan Fund
- FTXG First Trust Nasdaq Food & Beverage ETF
- FTXH First Trust Nasdaq Pharmaceuticals ETF
- FTXL First Trust Nasdaq Semiconductor ETF
- FTXN First Trust Nasdaq Oil & Gas ETF
Common questions
FTSM share price history
