First Trust DJ Select MicroCap ETF (FDM)

81.82
+0.00 (0.00%)
NYSE · Last Trade: Jan 12th, 8:44 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust DJ Select MicroCap ETF (FDM)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202682.1482.2381.3581.8212,47381.82
1/08/202680.0581.8679.9081.7611,93581.76
1/07/202681.0081.0080.0980.129,82780.12
1/06/202679.7180.5579.2680.418,79080.41
1/05/202679.1180.5578.8080.138,11580.13
1/02/202679.9779.9778.6578.956,38078.95
12/31/202580.3080.3179.3679.6213,98779.62
12/30/202580.4580.4579.9279.924,81179.92
12/29/202580.3880.8580.2280.2215,49180.22
12/26/202581.1681.1680.5480.804,37780.80
12/24/202580.8181.0980.5981.092,23981.09
12/23/202580.7181.2480.6380.633,92880.63
12/22/202581.5481.9981.0981.095,63981.09
12/19/202582.3082.3081.2581.4412,83381.44
12/18/202582.1982.4182.0282.369,71082.36
12/17/202581.9382.1481.4781.735,44581.73
12/16/202581.5181.8681.5181.862,75881.86
12/15/202582.4182.4181.6481.774,04181.77
12/12/202582.2482.2481.7682.046,38282.04
12/11/202581.5382.7381.5382.739,17182.35
12/10/202579.5481.7779.5481.775,24781.39
12/09/202579.2279.9479.2279.678,40179.30
12/08/202579.3179.4779.1679.4412,87279.07
12/05/202579.4279.6179.2979.332,64178.96
12/04/202579.2879.6279.2879.573,30379.20
12/03/202578.2479.7778.2479.779,03579.40
12/02/202577.8978.1677.8977.944,72277.58
12/01/202577.1178.1577.1177.905,64677.54
11/28/202577.9378.0377.8377.834,04077.47
11/26/202577.4878.4377.4878.013,68777.65
11/25/202576.6477.7876.6477.7810,85077.42
11/24/202575.3276.3475.3276.109,82675.75
11/21/202573.4575.8573.4575.5724,41675.22
11/20/202574.6975.2573.2173.214,68772.88
11/19/202574.0974.1373.6573.755,36073.41
11/18/202573.6874.0473.4973.955,10873.61
11/17/202575.3075.3073.5773.5825,83173.24
11/14/202574.7375.4774.6175.256,55174.90
11/13/202575.9176.1475.2675.407,49475.05
11/12/202575.9476.3975.9476.173,28375.82
11/11/202575.5676.0675.5576.064,50875.70
11/10/202575.0375.8174.7575.815,10575.46
11/07/202573.6474.7773.6474.776,88874.42
11/06/202575.1175.1174.1474.205,31273.86
11/05/202573.7674.9773.7074.959,88474.60
11/04/202573.3273.8173.3273.3811,38073.04
11/03/202573.6074.2373.6074.235,84373.89
10/31/202574.2274.2273.3473.616,76373.27
10/30/202573.6774.4473.6774.062,87973.72
10/29/202575.0775.6074.8474.843,29174.50
10/28/202575.1875.4274.9075.272,75974.93
10/27/202576.2376.2675.4075.444,55275.09
10/24/202575.8876.1475.8875.975,00075.62
10/23/202575.0175.2674.6474.943,52774.59
10/22/202574.6474.8074.0674.627,50674.28
10/21/202574.1874.7874.1774.724,37774.38
10/20/202573.1274.3773.1274.377,58474.03
10/17/202572.7873.0772.7272.733,22372.40
10/16/202575.3875.3872.8072.953,91972.61
10/15/202575.8475.8474.8675.185,17074.83
10/14/202572.4775.2372.4775.213,71174.86
10/13/202573.3473.3572.8973.353,71673.01