FDM - First Trust Dow Jones Sel MicroCap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201848.8749.1948.2148.4248.4217,700
Jan 12, 201848.8049.1848.7048.7548.758,400
Jan 11, 201847.8448.7247.8448.6848.6813,600
Jan 10, 201847.6548.0047.6547.8647.866,800
Jan 09, 201847.8248.0447.8247.8847.889,300
Jan 08, 201847.7547.9747.5647.9447.9419,600
Jan 05, 201847.7147.8747.6147.8747.8711,200
Jan 04, 201847.8747.8747.5047.7447.746,900
Jan 03, 201847.4347.6647.4047.5947.5911,100
Jan 02, 201847.6047.7347.3947.4647.468,800
Dec 29, 201747.7048.3247.4547.4547.4516,900
Dec 28, 201747.8347.8347.5847.6747.676,900
Dec 27, 201747.8547.9647.5547.6447.648,500
Dec 26, 201747.8547.8547.6747.7147.7113,400
Dec 22, 201748.0948.0947.7447.7847.787,000
Dec 21, 201748.1248.2047.9848.0548.057,000
Dec 20, 201748.3848.3848.0148.0548.0513,400
Dec 19, 201748.3948.3947.8947.9647.9615,500
Dec 18, 201748.3948.4348.0948.1248.1211,400
Dec 15, 201746.9848.0546.9847.7947.798,100
Dec 14, 201747.6747.6746.8346.8946.8915,200
Dec 13, 201747.1647.7747.1647.3747.3712,200
Dec 12, 201747.5847.5847.2647.2647.2612,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...