U.S. Markets open in 3 hrs 51 mins

First Trust Dow Jones Sel MicroCap ETF (FDM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.24-0.01 (-0.02%)
At close: 3:59PM EDT
People also watch
PZIIWCRZVRFVFYX
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201741.9242.4141.8642.2442.2412,800
Aug 17, 201742.8542.8542.2542.2542.2510,600
Aug 16, 201743.0343.2842.8442.8442.8417,400
Aug 15, 201743.4443.4443.0143.0143.019,500
Aug 14, 201742.7943.4142.7943.2843.285,000
Aug 11, 201742.5342.8742.5042.6142.6124,400
Aug 10, 201743.1143.1942.8042.8042.808,000
Aug 09, 201743.4043.5543.2243.4243.429,500
Aug 08, 201743.8844.3843.8343.8443.847,800
Aug 07, 201744.0044.0443.7343.8043.808,600
Aug 04, 201743.8043.9843.7243.9043.908,100
Aug 03, 201743.8443.9643.5943.6243.6211,600
Aug 02, 201744.2544.2643.8943.9843.9811,800
Aug 01, 201744.3244.3244.0144.2944.2912,900
Jul 31, 201744.2344.2343.9443.9443.945,200
Jul 28, 201744.1944.2643.9144.1444.142,300
Jul 27, 201744.7444.7444.1844.2544.254,400
Jul 26, 201744.8144.8144.5044.5044.502,900
Jul 25, 201744.5144.8044.5144.7044.706,700
Jul 24, 201744.0044.1843.9344.1844.188,600
Jul 21, 201744.7444.7444.0844.0944.0920,700
Jul 20, 201744.4144.4144.1744.2644.266,100
Jul 19, 201744.3444.4944.2544.3044.3010,100
Jul 18, 201744.1444.2344.0044.1644.165,600
Jul 17, 201744.1244.3644.0644.3044.3014,900
Jul 14, 201744.0244.3343.9744.1544.1510,400
Jul 13, 201744.3644.3743.9344.2344.2322,800
Jul 12, 201744.1644.4544.0644.2744.2715,600
Jul 11, 201743.8743.9543.6043.8843.8811,600
Jul 10, 201744.1044.3143.9343.9943.997,700
Jul 07, 201743.8344.3243.8344.3244.326,100
Jul 06, 201744.2244.2243.7843.8143.8113,400
Jul 05, 201744.4144.4143.9744.3444.3413,000
Jul 03, 201744.2544.7144.1444.6144.6118,100
Jun 30, 201744.4044.4044.0044.0744.077,900
Jun 29, 201744.4344.4343.7144.2244.227,000
Jun 28, 201743.6344.2443.4744.1944.199,800
Jun 27, 201743.4543.8343.3943.3943.3914,600
Jun 26, 201743.3043.6443.3043.4943.497,400
Jun 23, 201743.0443.0942.9743.0243.024,000
Jun 22, 201742.9043.2042.8643.0343.038,800
Jun 22, 20170.081 Dividend
Jun 21, 201743.5643.5743.0843.1043.023,800
Jun 20, 201743.9043.9043.4943.5843.5014,500
Jun 19, 201744.1844.2243.8843.9243.8414,400
Jun 16, 201743.8944.0243.6944.0243.947,200
Jun 15, 201744.0044.1844.0044.0643.986,700
Jun 14, 201744.4844.4844.0844.2944.217,500
Jun 13, 201744.5544.5544.3944.4344.357,000
Jun 12, 201744.7044.9444.2044.3144.2314,700
Jun 09, 201743.9344.6743.8444.4944.4115,700
Jun 08, 201743.0343.9443.0343.6743.593,900
Jun 07, 201742.9643.0442.7742.8742.7912,500
Jun 06, 201742.8243.0342.4942.7242.649,200
Jun 05, 201743.3543.3942.9142.9442.8641,500
Jun 02, 201743.1343.9543.0143.3643.2815,400
Jun 01, 201742.3643.0642.2542.9942.9130,400
May 31, 201742.4542.4541.5942.2242.1415,400
May 30, 201742.2942.3542.0842.1742.0912,300
May 26, 201742.3642.5242.2742.4742.3925,100
May 25, 201742.5342.6742.2642.5642.4817,000
May 24, 201742.5842.6642.2442.4342.3512,300
May 23, 201742.3742.6142.1542.5142.4330,700
May 22, 201742.1842.3942.0642.3542.2727,300
May 19, 201742.1442.3742.0842.0942.016,000
May 18, 201741.8942.2641.8942.0041.928,900
May 17, 201742.7442.7441.9041.9141.8314,300
May 16, 201743.0943.2342.9643.1943.118,600
May 15, 201742.9843.2542.9743.0342.956,000
May 12, 201742.9943.0942.7942.9242.847,700
May 11, 201743.5143.5143.0343.3243.2410,100
May 10, 201743.5543.6243.3143.5043.427,800
May 09, 201743.5043.5843.3443.4443.3617,800
May 08, 201743.1043.3743.0643.3743.295,500
May 05, 201743.4843.4842.9243.1743.099,000
May 04, 201743.3543.3542.9343.3143.237,400
May 03, 201743.3543.4043.0943.3243.2413,900
May 02, 201743.6543.6543.2743.4143.336,200
May 01, 201743.4143.5743.3643.4743.396,100
Apr 28, 201744.0344.0343.3043.3043.229,700
Apr 27, 201744.1744.3643.8643.9243.8426,700
Apr 26, 201743.7344.4943.7344.1144.0334,300
Apr 25, 201743.6744.0043.6543.7043.6214,900
Apr 24, 201743.0043.3943.0043.3343.2525,600
Apr 21, 201742.5442.6142.3842.5842.5013,500
Apr 20, 201742.1042.4542.1042.4242.349,100
Apr 19, 201741.6842.0341.6841.7341.657,600
Apr 18, 201741.3341.6241.2241.5641.486,600
Apr 17, 201741.0441.3040.9141.3041.2218,500
Apr 13, 201741.3941.4040.9240.9440.8611,600
Apr 12, 201742.1642.1641.4041.4141.336,500
Apr 11, 201741.5542.0841.5542.0641.9812,100
Apr 10, 201741.8142.0841.4641.5141.436,300
Apr 07, 201741.7141.9241.7041.8141.734,800
Apr 06, 201741.3241.8641.3241.7941.718,000
Apr 05, 201742.3042.3041.3241.3241.2411,800
Apr 04, 201741.9442.1541.8141.8341.752,400
Apr 03, 201742.7342.7341.8641.9441.8626,400
Mar 31, 201742.5142.6642.2742.5942.5132,900
Mar 30, 201742.0042.4641.9742.4342.359,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...