FDM - First Trust Dow Jones Sel MicroCap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201747.5847.5847.2647.3947.3912,561
Dec 11, 201747.3247.3547.0847.0847.0817,100
Dec 08, 201747.6147.6147.3147.3147.319,000
Dec 07, 201747.6247.9247.2847.6147.619,200
Dec 06, 201747.8747.8747.6247.6247.628,300
Dec 05, 201748.8148.8547.8247.8247.825,800
Dec 04, 201748.8148.8548.2848.2848.284,900
Dec 01, 201748.2248.2847.0048.0448.0414,000
Nov 30, 201749.1649.1648.3148.4648.4613,100
Nov 29, 201748.4648.8048.4348.6148.6113,200
Nov 28, 201747.6048.0947.5848.0948.092,400
Nov 27, 201747.3947.6047.3847.3847.386,900
Nov 24, 201747.5247.5247.4047.4047.401,000
Nov 22, 201747.8847.8847.5547.5547.555,400
Nov 21, 201747.5447.6747.4547.6647.666,000
Nov 20, 201746.8247.0646.6447.0647.066,000
Nov 17, 201746.3046.6846.3046.6546.657,300
Nov 16, 201746.1246.6946.1246.4546.456,400
Nov 15, 201745.7345.9545.6445.7545.7519,100
Nov 14, 201745.5645.8545.5645.8545.851,100
Nov 13, 201745.4745.7945.3645.7845.783,500
Nov 10, 201746.0146.0845.8845.8845.8813,200
Nov 09, 201745.7846.1045.4945.7745.778,500
Nov 08, 201745.8846.0745.7146.0746.075,000
Nov 07, 201746.8746.8745.8545.9545.959,600
Nov 06, 201746.8846.9446.6746.7446.7414,800
Nov 03, 201746.9347.0146.8046.8346.833,300
Nov 02, 201746.5847.0646.5547.0647.064,900
Nov 01, 201746.9246.9246.4846.7446.744,800
Oct 31, 201746.6647.1946.6647.0047.003,900
Oct 30, 201747.0047.5546.5746.6546.658,400
Oct 27, 201747.1647.6547.1647.6247.624,600
Oct 26, 201747.3747.5247.2947.3347.333,000
Oct 25, 201747.2747.2746.8447.2347.235,500
Oct 24, 201747.3447.4547.3447.3447.344,900
Oct 23, 201747.4647.4647.1347.1347.1319,800
Oct 20, 201747.6447.6447.4147.4447.4410,000
Oct 19, 201747.0747.2746.9647.2747.275,400
Oct 18, 201747.1047.4547.1047.3247.329,800
Oct 17, 201747.3247.4046.9747.0047.007,800
Oct 16, 201747.3347.3347.1447.2847.285,500
Oct 13, 201747.2047.3347.0647.2347.234,400
Oct 12, 201747.2447.2646.9847.1947.195,500
Oct 11, 201747.1347.2947.1147.2247.228,300
Oct 10, 201746.9047.1446.9047.1447.144,800
Oct 09, 201746.9647.0046.7246.8346.834,600
Oct 06, 201747.0147.0446.8246.9846.985,800
Oct 05, 201746.8347.1346.8347.0447.045,600
Oct 04, 201747.0447.0446.7446.8046.805,800
Oct 03, 201747.0547.0546.7846.9746.9713,000
Oct 02, 201746.4046.8946.3346.8346.836,900
Sep 29, 201746.2946.4546.2946.3346.339,700
Sep 28, 201746.3846.4245.9446.3646.3625,800
Sep 27, 201745.5046.4345.5046.2846.2814,800
Sep 26, 201744.9645.3844.9645.2845.287,800
Sep 25, 201744.8144.8944.6644.7744.778,300
Sep 22, 201744.5444.7944.4644.7644.762,800
Sep 21, 201744.6244.6244.4044.4644.466,300
Sep 21, 20170.076 Dividend
Sep 20, 201744.1944.6044.1844.4244.343,700
Sep 19, 201744.2844.4144.2844.3244.244,000
Sep 18, 201744.0744.4144.0744.3244.247,000
Sep 15, 201743.5443.8043.5343.7143.647,600
Sep 14, 201743.6243.7343.5743.5743.507,800
Sep 13, 201743.4843.7743.4843.7043.634,000
Sep 12, 201743.2143.6043.2143.5043.4312,000
Sep 11, 201742.8343.2242.8343.2143.145,100
Sep 08, 201742.4942.8342.4442.5842.515,200
Sep 07, 201742.6142.6942.4342.4342.367,100
Sep 06, 201742.9742.9742.7042.8542.789,300
Sep 05, 201743.1543.2542.6642.7642.6913,700
Sep 01, 201743.2943.2943.1243.2143.149,900
Aug 31, 201742.8043.2442.8043.0342.962,700
Aug 30, 201742.6542.7242.6342.6942.6213,200
Aug 29, 201742.2142.6742.2142.6142.5412,700
Aug 28, 201742.5942.7142.4842.5942.5215,400
Aug 25, 201742.3542.5642.2942.4342.3610,200
Aug 24, 201742.3142.4342.2442.3542.285,300
Aug 23, 201742.0342.3042.0342.1442.0710,200
Aug 22, 201742.1842.4442.1842.3542.2816,400
Aug 21, 201742.2442.2441.9342.0441.974,900
Aug 18, 201741.9242.4141.8642.2442.1712,800
Aug 17, 201742.8542.8542.2542.2542.1810,600
Aug 16, 201743.0343.2842.8442.8442.7717,400
Aug 15, 201743.4443.4443.0143.0142.949,500
Aug 14, 201742.7943.4142.7943.2843.215,000
Aug 11, 201742.5342.8742.5042.6142.5424,400
Aug 10, 201743.1143.1942.8042.8042.738,000
Aug 09, 201743.4043.5543.2243.4243.359,500
Aug 08, 201743.8844.3843.8343.8443.767,800
Aug 07, 201744.0044.0443.7343.8043.738,600
Aug 04, 201743.8043.9843.7243.9043.828,100
Aug 03, 201743.8443.9643.5943.6243.5511,600
Aug 02, 201744.2544.2643.8943.9843.9011,800
Aug 01, 201744.3244.3244.0144.2944.2112,900
Jul 31, 201744.2344.2343.9443.9443.865,200
Jul 28, 201744.1944.2643.9144.1444.062,300
Jul 27, 201744.7444.7444.1844.2544.174,400
Jul 26, 201744.8144.8144.5044.5044.422,900
Jul 25, 201744.5144.8044.5144.7044.626,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...