First Trust Enhanced Short Maturity (FTSM)

FTSM
🏛️ Estados Unidos →
60.09
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 59.45 59.45 59.39 59.44 1.9M
2022-12-29 59.42 59.45 59.40 59.44 2.6M
2022-12-28 59.42 59.42 59.39 59.41 1.6M
2022-12-27 59.40 59.40 59.38 59.38 1.1M
2022-12-23 59.42 59.42 59.38 59.39 1.2M
2022-12-22 59.58 59.60 59.56 59.60 1.5M
2022-12-21 59.55 59.56 59.54 59.56 1.7M
2022-12-20 59.54 59.54 59.52 59.53 2.3M
2022-12-19 59.53 59.53 59.51 59.53 1.6M
2022-12-16 59.50 59.51 59.50 59.51 1.2M
2022-12-15 59.50 59.51 59.49 59.50 1.7M
2022-12-14 59.49 59.50 59.48 59.50 2.5M
2022-12-13 59.47 59.48 59.47 59.48 1.4M
2022-12-12 59.44 59.46 59.43 59.46 1.9M
2022-12-09 59.44 59.45 59.43 59.43 2.2M
2022-12-08 59.43 59.44 59.42 59.44 0.9M
2022-12-07 59.42 59.43 59.41 59.43 1.5M
2022-12-06 59.39 59.42 59.39 59.42 2.1M
2022-12-05 59.40 59.41 59.39 59.40 1.1M
2022-12-02 59.35 59.39 59.35 59.38 1.4M
2022-12-01 59.36 59.38 59.36 59.38 2.6M
2022-11-30 59.36 59.38 59.34 59.38 1.8M
2022-11-29 59.49 59.51 59.49 59.51 1.3M
2022-11-28 59.48 59.50 59.48 59.50 1.7M
2022-11-25 59.47 59.49 59.46 59.47 0.7M
2022-11-23 59.45 59.48 59.45 59.48 1.2M
2022-11-22 59.45 59.46 59.43 59.46 1.4M
2022-11-21 59.43 59.44 59.42 59.44 1.0M
2022-11-18 59.42 59.44 59.42 59.44 1.3M
2022-11-17 59.41 59.43 59.41 59.42 1.1M
2022-11-16 59.40 59.42 59.40 59.41 0.8M
2022-11-15 59.41 59.42 59.39 59.41 1.5M
2022-11-14 59.40 59.42 59.39 59.41 2.3M
2022-11-11 59.40 59.41 59.38 59.41 1.5M
2022-11-10 59.38 59.42 59.38 59.42 1.1M
2022-11-09 59.34 59.37 59.34 59.35 1.5M
2022-11-08 59.33 59.35 59.32 59.35 1.6M
2022-11-07 59.34 59.34 59.32 59.33 1.4M
2022-11-04 59.30 59.33 59.30 59.33 1.2M
2022-11-03 59.28 59.31 59.28 59.31 1.7M
2022-11-02 59.29 59.32 59.29 59.31 1.3M
2022-11-01 59.29 59.31 59.27 59.29 2.3M
2022-10-31 59.29 59.29 59.26 59.29 3.1M
2022-10-28 59.41 59.41 59.39 59.40 1.6M
2022-10-27 59.40 59.41 59.39 59.41 1.0M
2022-10-26 59.39 59.41 59.39 59.40 1.5M
2022-10-25 59.40 59.40 59.38 59.40 1.4M
2022-10-24 59.41 59.41 59.38 59.40 2.5M
2022-10-21 59.37 59.41 59.36 59.41 1.3M
2022-10-20 59.37 59.39 59.37 59.37 1.0M
2022-10-19 59.37 59.38 59.36 59.36 1.3M
2022-10-18 59.37 59.38 59.36 59.37 1.3M
2022-10-17 59.38 59.39 59.37 59.38 1.2M
2022-10-14 59.41 59.41 59.35 59.36 3.0M
2022-10-13 59.35 59.39 59.35 59.37 1.3M
2022-10-12 59.37 59.38 59.36 59.38 0.9M
2022-10-11 59.36 59.40 59.36 59.37 2.2M
2022-10-10 59.36 59.37 59.36 59.37 1.3M
2022-10-07 59.34 59.36 59.34 59.35 1.4M
2022-10-06 59.35 59.35 59.33 59.35 1.5M
2022-10-05 59.35 59.35 59.33 59.35 1.2M
2022-10-04 59.35 59.36 59.34 59.36 1.8M
2022-10-03 59.33 59.36 59.33 59.35 3.9M
2022-09-30 59.32 59.34 59.31 59.32 1.3M
2022-09-29 59.44 59.44 59.42 59.42 1.6M
2022-09-28 59.44 59.45 59.43 59.45 1.4M
2022-09-27 59.43 59.43 59.41 59.41 2.2M
2022-09-26 59.44 59.45 59.42 59.42 1.4M
2022-09-23 59.45 59.45 59.42 59.44 2.7M
2022-09-22 59.44 59.44 59.42 59.44 1.8M
2022-09-21 59.43 59.44 59.41 59.44 1.5M
2022-09-20 59.43 59.44 59.42 59.43 1.4M
2022-09-19 59.42 59.45 59.42 59.44 1.6M
2022-09-16 59.41 59.43 59.41 59.43 1.3M
2022-09-15 59.42 59.43 59.41 59.42 1.6M
2022-09-14 59.42 59.43 59.41 59.42 0.6M
2022-09-13 59.41 59.43 59.40 59.43 1.7M
2022-09-12 59.43 59.44 59.42 59.43 0.9M
2022-09-09 59.44 59.44 59.41 59.42 2.2M
2022-09-08 59.44 59.44 59.42 59.44 0.9M
2022-09-07 59.43 59.46 59.43 59.45 1.6M
2022-09-06 59.44 59.44 59.42 59.43 0.8M
2022-09-02 59.42 59.44 59.41 59.43 1.2M
2022-09-01 59.41 59.42 59.40 59.41 2.8M
2022-08-31 59.42 59.42 59.39 59.41 1.3M
2022-08-30 59.49 59.51 59.48 59.50 1.4M
2022-08-29 59.48 59.49 59.47 59.49 1.1M
2022-08-26 59.48 59.49 59.47 59.48 0.9M
2022-08-25 59.49 59.49 59.47 59.48 0.8M
2022-08-24 59.47 59.49 59.47 59.49 0.8M
2022-08-23 59.48 59.48 59.46 59.48 1.5M
2022-08-22 59.47 59.48 59.46 59.48 1.1M
2022-08-19 59.47 59.48 59.45 59.47 2.1M
2022-08-18 59.47 59.47 59.46 59.47 0.8M
2022-08-17 59.46 59.46 59.44 59.46 0.9M
2022-08-16 59.44 59.46 59.44 59.46 1.3M
2022-08-15 59.45 59.47 59.44 59.44 2.7M
2022-08-12 59.43 59.45 59.43 59.45 1.4M
2022-08-11 59.44 59.44 59.42 59.43 0.8M
2022-08-10 59.43 59.44 59.41 59.41 0.8M
2022-08-09 59.43 59.43 59.40 59.42 1.2M
2022-08-08 59.41 59.42 59.40 59.42 0.6M
2022-08-05 59.41 59.41 59.39 59.40 0.6M
2022-08-04 59.40 59.42 59.40 59.42 0.9M
2022-08-03 59.40 59.41 59.39 59.40 1.0M
2022-08-02 59.44 59.44 59.40 59.41 1.0M
2022-08-01 59.40 59.42 59.40 59.42 1.7M
2022-07-29 59.45 59.45 59.39 59.41 1.4M
2022-07-28 59.50 59.50 59.46 59.49 1.8M
2022-07-27 59.46 59.47 59.43 59.47 0.9M
2022-07-26 59.45 59.46 59.44 59.45 0.9M
2022-07-25 59.45 59.46 59.43 59.46 1.3M
2022-07-22 59.42 59.45 59.42 59.45 0.9M
2022-07-21 59.39 59.43 59.38 59.43 1.0M
2022-07-20 59.42 59.42 59.38 59.40 0.8M
2022-07-19 59.40 59.41 59.38 59.40 0.7M
2022-07-18 59.38 59.40 59.38 59.39 0.8M
2022-07-15 59.38 59.39 59.36 59.39 0.9M
2022-07-14 59.37 59.38 59.35 59.38 0.6M
2022-07-13 59.38 59.39 59.37 59.38 0.8M
2022-07-12 59.39 59.40 59.38 59.40 1.6M
2022-07-11 59.39 59.39 59.37 59.39 0.8M
2022-07-08 59.38 59.39 59.36 59.38 1.9M
2022-07-07 59.39 59.39 59.36 59.36 1.6M
2022-07-06 59.41 59.41 59.38 59.39 1.1M
2022-07-05 59.41 59.41 59.39 59.41 1.7M
2022-07-01 59.39 59.41 59.37 59.40 2.1M
2022-06-30 59.38 59.38 59.36 59.38 2.8M
2022-06-29 59.40 59.43 59.40 59.42 2.3M
2022-06-28 59.40 59.42 59.39 59.42 1.1M
2022-06-27 59.41 59.42 59.39 59.41 1.7M
2022-06-24 59.42 59.43 59.39 59.39 1.8M
2022-06-23 59.42 59.43 59.41 59.41 1.0M
2022-06-22 59.40 59.41 59.39 59.41 1.6M
2022-06-21 59.40 59.40 59.39 59.40 1.7M
2022-06-17 59.40 59.41 59.38 59.40 2.0M
2022-06-16 59.35 59.41 59.35 59.41 1.3M
2022-06-15 59.37 59.40 59.36 59.40 1.4M
2022-06-14 59.41 59.41 59.38 59.39 1.1M
2022-06-13 59.44 59.46 59.40 59.41 1.5M
2022-06-10 59.49 59.50 59.47 59.48 1.4M
2022-06-09 59.52 59.52 59.50 59.52 1.6M
2022-06-08 59.51 59.52 59.50 59.51 0.9M
2022-06-07 59.52 59.52 59.50 59.52 1.0M
2022-06-06 59.50 59.52 59.50 59.52 1.0M
2022-06-03 59.51 59.51 59.49 59.49 0.6M
2022-06-02 59.49 59.51 59.48 59.50 1.1M
2022-06-01 59.53 59.53 59.49 59.49 1.0M
2022-05-31 59.55 59.55 59.50 59.52 1.1M
2022-05-27 59.57 59.57 59.54 59.57 2.2M
2022-05-26 59.56 59.57 59.54 59.57 0.9M
2022-05-25 59.53 59.56 59.53 59.55 1.5M
2022-05-24 59.54 59.55 59.52 59.54 0.8M
2022-05-23 59.53 59.53 59.51 59.53 1.3M
2022-05-20 59.53 59.54 59.51 59.54 1.3M
2022-05-19 59.52 59.53 59.50 59.53 1.2M
2022-05-18 59.51 59.52 59.49 59.51 1.2M
2022-05-17 59.48 59.52 59.48 59.50 0.7M
2022-05-16 59.53 59.53 59.51 59.52 1.7M
2022-05-13 59.52 59.53 59.48 59.48 2.7M
2022-05-12 59.54 59.54 59.50 59.53 1.1M
2022-05-11 59.47 59.51 59.47 59.50 0.9M
2022-05-10 59.54 59.54 59.50 59.51 1.2M
2022-05-09 59.55 59.55 59.48 59.54 1.4M
2022-05-06 59.50 59.51 59.45 59.51 0.6M
2022-05-05 59.50 59.51 59.44 59.48 0.9M
2022-05-04 59.49 59.52 59.47 59.52 1.3M
2022-05-03 59.51 59.52 59.49 59.50 0.7M
2022-05-02 59.52 59.52 59.49 59.51 1.5M
2022-04-29 59.51 59.52 59.48 59.52 1.2M
2022-04-28 59.55 59.55 59.52 59.53 0.5M
2022-04-27 59.55 59.56 59.53 59.55 0.6M
2022-04-26 59.49 59.53 59.48 59.53 0.7M
2022-04-25 59.51 59.53 59.48 59.50 1.7M
2022-04-22 59.50 59.51 59.48 59.48 0.9M
2022-04-21 59.53 59.53 59.50 59.50 0.5M
2022-04-20 59.52 59.53 59.52 59.52 0.9M
2022-04-19 59.51 59.54 59.51 59.52 0.5M
2022-04-18 59.53 59.55 59.52 59.53 0.7M
2022-04-14 59.55 59.55 59.53 59.53 0.5M
2022-04-13 59.53 59.57 59.53 59.54 1.2M
2022-04-12 59.53 59.54 59.50 59.53 1.7M
2022-04-11 59.50 59.53 59.50 59.52 0.4M
2022-04-08 59.52 59.52 59.50 59.51 0.6M
2022-04-07 59.51 59.52 59.50 59.51 0.5M
2022-04-06 59.49 59.52 59.49 59.50 0.5M
2022-04-05 59.51 59.55 59.50 59.51 0.7M
2022-04-04 59.51 59.54 59.51 59.53 0.7M
2022-04-01 59.54 59.55 59.50 59.51 1.2M
2022-03-31 59.52 59.54 59.52 59.53 0.7M
2022-03-30 59.51 59.55 59.51 59.54 0.8M
2022-03-29 59.50 59.54 59.49 59.51 0.9M
2022-03-28 59.50 59.55 59.50 59.51 1.3M
2022-03-25 59.51 59.52 59.49 59.50 0.4M
2022-03-24 59.53 59.53 59.51 59.51 0.3M
2022-03-23 59.50 59.52 59.50 59.52 0.4M
2022-03-22 59.49 59.50 59.45 59.50 0.9M
2022-03-21 59.52 59.52 59.48 59.48 0.4M
2022-03-18 59.51 59.52 59.50 59.52 0.9M
2022-03-17 59.49 59.52 59.49 59.50 1.2M
2022-03-16 59.52 59.53 59.49 59.50 0.6M
2022-03-15 59.52 59.54 59.52 59.52 0.4M
2022-03-14 59.53 59.54 59.52 59.52 0.3M
2022-03-11 59.54 59.56 59.54 59.54 0.4M
2022-03-10 59.59 59.59 59.55 59.57 0.6M
2022-03-09 59.63 59.63 59.59 59.60 0.4M
2022-03-08 59.64 59.64 59.60 59.62 0.9M
2022-03-07 59.66 59.67 59.64 59.65 0.5M
2022-03-04 59.67 59.68 59.65 59.66 0.5M
2022-03-03 59.68 59.68 59.65 59.66 1.0M
2022-03-02 59.70 59.70 59.67 59.68 0.4M
2022-03-01 59.71 59.72 59.69 59.71 1.2M
2022-02-28 59.68 59.70 59.68 59.69 1.1M
2022-02-25 59.69 59.70 59.68 59.70 1.3M
2022-02-24 59.71 59.73 59.69 59.69 1.5M
2022-02-23 59.70 59.72 59.70 59.70 0.8M
2022-02-22 59.72 59.72 59.70 59.71 1.0M
2022-02-18 59.70 59.73 59.69 59.72 0.7M
2022-02-17 59.70 59.71 59.69 59.70 0.4M
2022-02-16 59.70 59.72 59.69 59.71 0.5M
2022-02-15 59.69 59.70 59.68 59.69 0.3M
2022-02-14 59.71 59.71 59.68 59.69 1.3M
2022-02-11 59.68 59.72 59.67 59.70 1.0M
2022-02-10 59.71 59.71 59.67 59.68 0.6M
2022-02-09 59.72 59.73 59.71 59.71 1.0M
2022-02-08 59.72 59.73 59.72 59.72 0.5M
2022-02-07 59.72 59.73 59.72 59.72 0.5M
2022-02-04 59.74 59.75 59.71 59.72 1.2M
2022-02-03 59.75 59.76 59.73 59.74 0.7M
2022-02-02 59.76 59.77 59.74 59.75 1.1M
2022-02-01 59.76 59.78 59.74 59.76 2.2M
2022-01-31 59.76 59.77 59.74 59.76 1.5M
2022-01-28 59.77 59.78 59.75 59.77 0.8M
2022-01-27 59.76 59.79 59.76 59.78 0.7M
2022-01-26 59.79 59.81 59.76 59.77 1.0M
2022-01-25 59.81 59.82 59.79 59.80 0.8M
2022-01-24 59.81 59.82 59.79 59.80 0.8M
2022-01-21 59.79 59.81 59.79 59.80 0.8M
2022-01-20 59.78 59.81 59.78 59.79 1.0M
2022-01-19 59.77 59.79 59.77 59.78 1.0M
2022-01-18 59.79 59.80 59.77 59.78 0.7M
2022-01-14 59.79 59.79 59.77 59.79 1.2M
2022-01-13 59.79 59.80 59.78 59.79 0.5M
2022-01-12 59.80 59.80 59.78 59.78 0.8M
2022-01-11 59.79 59.80 59.78 59.79 0.5M
2022-01-10 59.79 59.80 59.78 59.79 1.0M
2022-01-07 59.79 59.80 59.78 59.78 0.7M
2022-01-06 59.78 59.82 59.78 59.79 1.3M
2022-01-05 59.80 59.81 59.78 59.78 1.1M
2022-01-04 59.80 59.81 59.79 59.80 0.5M
2022-01-03 59.80 59.81 59.78 59.79 1.1M