Dow Down0.14% Nasdaq Down0.29%

First Trust Dow Jones Sel MicroCap ETF (FDM)

-PCX
29.91 Down 0.15(0.50%) 1:48PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 7, 200520.2120.2820.1820.261,40018.85
Nov 4, 200520.1620.1620.0620.063,30018.67
Nov 3, 200520.2820.3120.1620.16104,60018.76
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.