• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    First Trust Dow Jones Sel MicroCap ETF (FDM)

    -NYSEArca
    32.67 Up 0.04(0.12%) Dec 19, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 2, 200519.7519.9319.7519.9320,80018.54
    Nov 1, 200519.6219.7419.6219.6542,90018.28
    Oct 31, 200519.6919.7519.6919.7513,20018.38
    Oct 28, 200519.1519.3319.1519.3356,20017.99
    Oct 27, 200519.1319.1319.1219.122,10017.79
    Oct 26, 200519.6519.7419.4519.4511,80018.10
    Oct 25, 200519.6019.6019.4819.5662,50018.20
    Oct 24, 200519.6319.7219.5519.7219,00018.35
    Oct 21, 200519.3519.4619.3519.4417,30018.09
    Oct 20, 200519.5019.5019.2119.2275,00017.88
    Oct 19, 200519.0219.5419.0219.5438,70018.18
    Oct 18, 200519.2519.3019.1219.1260,90017.79
    Oct 17, 200519.3619.3619.2019.2347,50017.89
    Oct 14, 200519.2519.3319.0919.2632,70017.92
    Oct 13, 200518.9219.2018.9019.2084,30017.86
    Oct 12, 200519.2519.2518.8719.0798,60017.74
    Oct 11, 200519.5019.5519.4119.4247,80018.07
    Oct 10, 200519.6719.6719.5219.5511,40018.19
    Oct 7, 200519.6719.6819.6519.6835,20018.31
    Oct 6, 200519.6519.7119.3319.37141,80018.02
    Oct 5, 200520.1020.1019.5919.5920,60018.23
    Oct 4, 200520.3520.3820.1320.1312,70018.73
    Oct 3, 200520.2520.4320.2520.3114,30018.90
    Sep 30, 200520.1520.2420.0520.2364,30018.82
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.