First Trust Enhanced Short Maturity ETF (FTSM)

FTSM
🏛️ 美国 →
60.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 59.69 59.69 59.65 59.66 1.7M
2023-12-28 59.62 59.65 59.62 59.65 1.6M
2023-12-27 59.61 59.63 59.61 59.62 1.4M
2023-12-26 59.62 59.63 59.60 59.61 1.3M
2023-12-22 59.87 59.87 59.84 59.85 0.9M
2023-12-21 59.81 59.84 59.81 59.84 0.9M
2023-12-20 59.80 59.83 59.78 59.81 2.1M
2023-12-19 59.78 59.79 59.77 59.79 0.8M
2023-12-18 59.75 59.78 59.75 59.77 1.4M
2023-12-15 59.76 59.79 59.76 59.77 1.5M
2023-12-14 59.74 59.79 59.74 59.76 2.6M
2023-12-13 59.67 59.73 59.66 59.72 1.5M
2023-12-12 59.66 59.66 59.64 59.66 1.2M
2023-12-11 59.64 59.66 59.63 59.65 1.1M
2023-12-08 59.64 59.65 59.62 59.64 1.6M
2023-12-07 59.64 59.66 59.64 59.66 0.9M
2023-12-06 59.63 59.64 59.62 59.63 1.4M
2023-12-05 59.61 59.64 59.61 59.63 1.9M
2023-12-04 59.62 59.62 59.59 59.61 1.6M
2023-12-01 59.56 59.60 59.56 59.60 2.6M
2023-11-30 59.56 59.57 59.54 59.56 1.7M
2023-11-29 59.78 59.80 59.78 59.78 1.2M
2023-11-28 59.76 59.77 59.74 59.77 1.4M
2023-11-27 59.72 59.75 59.71 59.72 1.9M
2023-11-24 59.70 59.72 59.69 59.70 0.7M
2023-11-22 59.70 59.71 59.68 59.69 1.3M
2023-11-21 59.67 59.69 59.66 59.66 1.8M
2023-11-20 59.65 59.66 59.64 59.65 1.3M
2023-11-17 59.64 59.65 59.63 59.63 1.5M
2023-11-16 59.64 59.65 59.62 59.62 1.8M
2023-11-15 59.62 59.63 59.60 59.60 1.2M
2023-11-14 59.60 59.62 59.59 59.61 1.6M
2023-11-13 59.55 59.57 59.55 59.56 0.8M
2023-11-10 59.54 59.55 59.53 59.54 2.0M
2023-11-09 59.53 59.55 59.53 59.54 1.2M
2023-11-08 59.53 59.54 59.52 59.52 1.2M
2023-11-07 59.52 59.53 59.51 59.53 1.0M
2023-11-06 59.53 59.54 59.51 59.52 1.2M
2023-11-03 59.53 59.54 59.51 59.52 1.6M
2023-11-02 59.48 59.50 59.47 59.50 1.6M
2023-11-01 59.44 59.48 59.44 59.46 1.8M
2023-10-31 59.44 59.45 59.43 59.43 1.2M
2023-10-30 59.69 59.70 59.68 59.69 1.5M
2023-10-27 59.67 59.68 59.66 59.67 1.8M
2023-10-26 59.64 59.67 59.63 59.67 1.1M
2023-10-25 59.63 59.64 59.62 59.62 1.0M
2023-10-24 59.64 59.64 59.61 59.63 1.5M
2023-10-23 59.61 59.63 59.61 59.63 1.0M
2023-10-20 59.58 59.61 59.58 59.60 1.1M
2023-10-19 59.55 59.58 59.55 59.58 0.6M
2023-10-18 59.55 59.56 59.53 59.55 0.7M
2023-10-17 59.55 59.57 59.55 59.56 0.7M
2023-10-16 59.57 59.57 59.55 59.56 0.9M
2023-10-13 59.57 59.57 59.54 59.57 3.3M
2023-10-12 59.53 59.55 59.52 59.54 1.0M
2023-10-11 59.54 59.54 59.51 59.52 0.6M
2023-10-10 59.55 59.55 59.51 59.51 1.1M
2023-10-09 59.50 59.52 59.49 59.51 1.1M
2023-10-06 59.48 59.50 59.48 59.48 1.7M
2023-10-05 59.48 59.49 59.46 59.49 1.4M
2023-10-04 59.44 59.45 59.42 59.45 1.3M
2023-10-03 59.44 59.46 59.42 59.43 1.5M
2023-10-02 59.44 59.46 59.41 59.44 1.8M
2023-09-29 59.43 59.44 59.41 59.42 1.0M
2023-09-28 59.63 59.66 59.63 59.66 1.2M
2023-09-27 59.63 59.65 59.63 59.64 1.4M
2023-09-26 59.66 59.66 59.63 59.64 1.2M
2023-09-25 59.66 59.66 59.63 59.65 1.5M
2023-09-22 59.61 59.63 59.60 59.63 0.9M
2023-09-21 59.59 59.60 59.58 59.59 1.0M
2023-09-20 59.59 59.59 59.57 59.58 0.5M
2023-09-19 59.59 59.59 59.57 59.57 0.8M
2023-09-18 59.58 59.59 59.57 59.57 0.8M
2023-09-15 59.56 59.58 59.55 59.56 0.4M
2023-09-14 59.56 59.57 59.55 59.55 0.6M
2023-09-13 59.55 59.56 59.53 59.56 0.5M
2023-09-12 59.54 59.55 59.53 59.53 0.4M
2023-09-11 59.52 59.56 59.52 59.53 0.9M
2023-09-08 59.53 59.54 59.51 59.52 0.9M
2023-09-07 59.48 59.51 59.48 59.51 1.2M
2023-09-06 59.49 59.50 59.48 59.49 1.0M
2023-09-05 59.51 59.51 59.48 59.48 0.8M
2023-09-01 59.50 59.50 59.48 59.48 1.0M
2023-08-31 59.46 59.49 59.46 59.48 1.2M
2023-08-30 59.71 59.71 59.68 59.69 1.1M
2023-08-29 59.65 59.68 59.64 59.66 1.6M
2023-08-28 59.64 59.65 59.63 59.64 1.0M
2023-08-25 59.64 59.65 59.63 59.63 0.6M
2023-08-24 59.63 59.65 59.62 59.65 1.1M
2023-08-23 59.61 59.64 59.60 59.63 1.1M
2023-08-22 59.60 59.62 59.60 59.60 0.8M
2023-08-21 59.59 59.61 59.59 59.60 0.7M
2023-08-18 59.60 59.62 59.59 59.59 1.2M
2023-08-17 59.56 59.59 59.56 59.59 2.0M
2023-08-16 59.57 59.57 59.55 59.55 0.9M
2023-08-15 59.55 59.57 59.55 59.55 0.7M
2023-08-14 59.55 59.56 59.54 59.54 0.8M
2023-08-11 59.53 59.55 59.53 59.55 1.0M
2023-08-10 59.57 59.57 59.54 59.54 0.8M
2023-08-09 59.54 59.55 59.53 59.53 1.0M
2023-08-08 59.53 59.55 59.53 59.54 1.0M
2023-08-07 59.53 59.54 59.52 59.52 1.3M
2023-08-04 59.48 59.52 59.48 59.52 1.4M
2023-08-03 59.47 59.48 59.47 59.48 1.6M
2023-08-02 59.46 59.47 59.45 59.46 1.3M
2023-08-01 59.46 59.47 59.45 59.46 1.8M
2023-07-31 59.45 59.46 59.45 59.46 0.9M
2023-07-28 59.67 59.69 59.67 59.68 3.4M
2023-07-27 59.66 59.67 59.64 59.64 1.6M
2023-07-26 59.64 59.66 59.64 59.66 1.1M
2023-07-25 59.63 59.63 59.62 59.63 1.3M
2023-07-24 59.64 59.65 59.62 59.62 1.6M
2023-07-21 59.64 59.64 59.62 59.62 1.4M
2023-07-20 59.61 59.62 59.60 59.62 1.0M
2023-07-19 59.61 59.62 59.60 59.61 0.8M
2023-07-18 59.60 59.62 59.60 59.61 1.8M
2023-07-17 59.59 59.60 59.58 59.60 1.8M
2023-07-14 59.59 59.59 59.56 59.56 0.7M
2023-07-13 59.56 59.59 59.56 59.59 1.0M
2023-07-12 59.54 59.55 59.53 59.55 1.6M
2023-07-11 59.51 59.52 59.50 59.51 1.1M
2023-07-10 59.50 59.51 59.49 59.51 0.9M
2023-07-07 59.47 59.49 59.46 59.47 1.2M
2023-07-06 59.46 59.46 59.45 59.46 1.4M
2023-07-05 59.46 59.47 59.44 59.44 1.3M
2023-07-03 59.43 59.46 59.43 59.46 1.1M
2023-06-30 59.42 59.43 59.40 59.41 1.1M
2023-06-29 59.67 59.67 59.64 59.65 1.8M
2023-06-28 59.66 59.66 59.64 59.66 1.8M
2023-06-27 59.64 59.66 59.63 59.65 2.6M
2023-06-26 59.63 59.64 59.63 59.64 1.1M
2023-06-23 59.61 59.63 59.61 59.61 1.1M
2023-06-22 59.60 59.62 59.60 59.60 0.9M
2023-06-21 59.60 59.61 59.59 59.61 1.0M
2023-06-20 59.58 59.61 59.58 59.59 1.4M
2023-06-16 59.58 59.58 59.56 59.58 1.2M
2023-06-15 59.55 59.58 59.55 59.57 2.2M
2023-06-14 59.54 59.54 59.51 59.53 1.2M
2023-06-13 59.56 59.56 59.52 59.53 1.8M
2023-06-12 59.53 59.53 59.51 59.53 1.3M
2023-06-09 59.53 59.54 59.52 59.52 1.5M
2023-06-08 59.54 59.55 59.53 59.54 1.0M
2023-06-07 59.51 59.52 59.49 59.50 1.0M
2023-06-06 59.51 59.52 59.50 59.51 1.0M
2023-06-05 59.49 59.52 59.49 59.50 2.5M
2023-06-02 59.51 59.52 59.49 59.50 1.4M
2023-06-01 59.49 59.52 59.48 59.52 2.6M
2023-05-31 59.47 59.49 59.46 59.48 1.4M
2023-05-30 59.65 59.68 59.65 59.68 2.9M
2023-05-26 59.65 59.66 59.63 59.65 1.1M
2023-05-25 59.69 59.69 59.63 59.65 1.1M
2023-05-24 59.68 59.68 59.62 59.63 1.1M
2023-05-23 59.65 59.67 59.65 59.66 2.7M
2023-05-22 59.67 59.67 59.64 59.66 1.5M
2023-05-19 59.63 59.66 59.63 59.64 1.8M
2023-05-18 59.63 59.65 59.63 59.64 0.9M
2023-05-17 59.63 59.64 59.62 59.62 1.1M
2023-05-16 59.61 59.66 59.61 59.63 1.0M
2023-05-15 59.64 59.65 59.63 59.64 1.5M
2023-05-12 59.65 59.65 59.63 59.64 0.7M
2023-05-11 59.65 59.65 59.62 59.63 1.0M
2023-05-10 59.60 59.62 59.59 59.61 1.4M
2023-05-09 59.59 59.59 59.58 59.59 0.5M
2023-05-08 59.59 59.60 59.57 59.59 0.8M
2023-05-05 59.61 59.61 59.57 59.59 1.2M
2023-05-04 59.60 59.61 59.57 59.61 1.1M
2023-05-03 59.58 59.75 59.53 59.56 0.9M
2023-05-02 59.52 59.55 59.51 59.55 2.0M
2023-05-01 59.55 59.56 59.50 59.50 1.0M
2023-04-28 59.49 59.52 59.48 59.52 1.2M
2023-04-27 59.74 59.74 59.70 59.72 0.9M
2023-04-26 59.76 59.76 59.71 59.73 1.1M
2023-04-25 59.71 59.72 59.69 59.69 1.3M
2023-04-24 59.67 59.69 59.66 59.68 1.1M
2023-04-21 59.69 59.69 59.66 59.67 1.0M
2023-04-20 59.66 59.66 59.63 59.65 1.0M
2023-04-19 59.62 59.62 59.61 59.62 0.9M
2023-04-18 59.62 59.62 59.60 59.62 1.2M
2023-04-17 59.62 59.63 59.59 59.60 1.4M
2023-04-14 59.64 59.65 59.61 59.61 2.6M
2023-04-13 59.62 59.64 59.61 59.64 1.3M
2023-04-12 59.60 59.61 59.59 59.59 1.0M
2023-04-11 59.57 59.59 59.57 59.59 1.7M
2023-04-10 59.58 59.58 59.56 59.58 1.1M
2023-04-06 59.58 59.59 59.57 59.59 1.4M
2023-04-05 59.57 59.61 59.56 59.59 0.8M
2023-04-04 59.52 59.54 59.51 59.54 2.6M
2023-04-03 59.47 59.53 59.47 59.52 4.0M
2023-03-31 59.50 59.51 59.48 59.51 1.9M
2023-03-30 59.66 59.70 59.66 59.70 1.9M
2023-03-29 59.66 59.68 59.65 59.67 1.3M
2023-03-28 59.67 59.67 59.61 59.65 1.6M
2023-03-27 59.69 59.71 59.65 59.67 1.9M
2023-03-24 59.72 59.72 59.67 59.70 4.0M
2023-03-23 59.67 59.68 59.65 59.67 1.6M
2023-03-22 59.59 59.66 59.58 59.66 1.5M
2023-03-21 59.63 59.63 59.59 59.60 0.8M
2023-03-20 59.63 59.67 59.61 59.66 1.6M
2023-03-17 59.57 59.61 59.57 59.57 1.2M
2023-03-16 59.62 59.62 59.52 59.58 1.7M
2023-03-15 59.67 59.67 59.57 59.62 2.0M
2023-03-14 59.63 59.64 59.58 59.62 1.5M
2023-03-13 59.58 59.62 59.57 59.57 2.0M
2023-03-10 59.50 59.54 59.50 59.54 1.7M
2023-03-09 59.47 59.49 59.46 59.49 1.3M
2023-03-08 59.47 59.48 59.44 59.46 1.5M
2023-03-07 59.48 59.48 59.46 59.47 1.1M
2023-03-06 59.48 59.49 59.47 59.48 3.1M
2023-03-03 59.45 59.48 59.45 59.48 2.5M
2023-03-02 59.45 59.46 59.44 59.46 1.1M
2023-03-01 59.44 59.46 59.43 59.44 2.7M
2023-02-28 59.42 59.45 59.42 59.45 1.4M
2023-02-27 59.61 59.64 59.61 59.64 2.9M
2023-02-24 59.63 59.63 59.61 59.62 2.0M
2023-02-23 59.61 59.63 59.60 59.63 1.8M
2023-02-22 59.61 59.61 59.60 59.61 1.4M
2023-02-21 59.61 59.62 59.59 59.62 2.4M
2023-02-17 59.58 59.59 59.57 59.59 1.2M
2023-02-16 59.57 59.58 59.56 59.57 2.1M
2023-02-15 59.56 59.56 59.54 59.55 2.3M
2023-02-14 59.55 59.56 59.54 59.55 1.4M
2023-02-13 59.55 59.55 59.54 59.55 1.4M
2023-02-10 59.55 59.55 59.53 59.53 3.4M
2023-02-09 59.54 59.54 59.52 59.53 1.7M
2023-02-08 59.53 59.54 59.51 59.54 2.2M
2023-02-07 59.51 59.53 59.50 59.52 2.4M
2023-02-06 59.52 59.52 59.50 59.51 2.0M
2023-02-03 59.50 59.51 59.49 59.50 1.6M
2023-02-02 59.50 59.50 59.48 59.49 3.0M
2023-02-01 59.50 59.54 59.47 59.49 2.3M
2023-01-31 59.48 59.50 59.48 59.48 1.1M
2023-01-30 59.69 59.69 59.67 59.68 1.2M
2023-01-27 59.65 59.67 59.65 59.67 2.5M
2023-01-26 59.64 59.66 59.63 59.64 1.5M
2023-01-25 59.63 59.64 59.62 59.63 1.6M
2023-01-24 59.64 59.64 59.62 59.62 1.7M
2023-01-23 59.63 59.64 59.62 59.64 1.8M
2023-01-20 59.62 59.63 59.61 59.62 1.2M
2023-01-19 59.60 59.62 59.60 59.62 1.2M
2023-01-18 59.57 59.60 59.56 59.59 1.5M
2023-01-17 59.57 59.57 59.56 59.56 1.1M
2023-01-13 59.55 59.56 59.54 59.55 2.5M
2023-01-12 59.54 59.56 59.54 59.55 1.1M
2023-01-11 59.53 59.54 59.52 59.53 2.2M
2023-01-10 59.51 59.52 59.50 59.52 1.4M
2023-01-09 59.49 59.51 59.48 59.51 2.2M
2023-01-06 59.45 59.50 59.45 59.48 1.5M
2023-01-05 59.46 59.46 59.45 59.46 1.5M
2023-01-04 59.47 59.47 59.45 59.46 1.6M
2023-01-03 59.46 59.46 59.43 59.44 2.8M