FDM - First Trust Dow Jones Sel MicroCap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 201744.0044.1843.9344.1844.108,600
Jul 21, 201744.7444.7444.0844.0944.0120,700
Jul 20, 201744.4144.4144.1744.2644.186,100
Jul 19, 201744.3444.4944.2544.3044.2210,100
Jul 18, 201744.1444.2344.0044.1644.085,600
Jul 17, 201744.1244.3644.0644.3044.2214,900
Jul 14, 201744.0244.3343.9744.1544.0710,400
Jul 13, 201744.3644.3743.9344.2344.1522,800
Jul 12, 201744.1644.4544.0644.2744.1915,600
Jul 11, 201743.8743.9543.6043.8843.8011,600
Jul 10, 201744.1044.3143.9343.9943.917,700
Jul 07, 201743.8344.3243.8344.3244.246,100
Jul 06, 201744.2244.2243.7843.8143.7413,400
Jul 05, 201744.4144.4143.9744.3444.2613,000
Jul 03, 201744.2544.7144.1444.6144.5318,100
Jun 30, 201744.4044.4044.0044.0743.997,900
Jun 29, 201744.4344.4343.7144.2244.147,000
Jun 28, 201743.6344.2443.4744.1944.119,800
Jun 27, 201743.4543.8343.3943.3943.3214,600
Jun 26, 201743.3043.6443.3043.4943.427,400
Jun 23, 201743.0443.0942.9743.0242.954,000
Jun 22, 201742.9043.2042.8643.0342.968,800
Jun 22, 20170.081 Dividend
Jun 21, 201743.5643.5743.0843.1042.953,800
Jun 20, 201743.9043.9043.4943.5843.4214,500
Jun 19, 201744.1844.2243.8843.9243.7614,400
Jun 16, 201743.8944.0243.6944.0243.867,200
Jun 15, 201744.0044.1844.0044.0643.906,700
Jun 14, 201744.4844.4844.0844.2944.137,500
Jun 13, 201744.5544.5544.3944.4344.277,000
Jun 12, 201744.7044.9444.2044.3144.1514,700
Jun 09, 201743.9344.6743.8444.4944.3315,700
Jun 08, 201743.0343.9443.0343.6743.513,900
Jun 07, 201742.9643.0442.7742.8742.7212,500
Jun 06, 201742.8243.0342.4942.7242.579,200
Jun 05, 201743.3543.3942.9142.9442.7941,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...