FDM - First Trust Dow Jones Sel MicroCap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201850.06050.19050.06050.16050.1607,900
May 22, 201850.67050.67050.14050.14050.14010,800
May 21, 201850.32050.45050.08050.39050.3908,800
May 18, 201850.20050.20049.92050.03050.03015,400
May 17, 201849.73049.99049.73049.92049.9207,500
May 16, 201849.22049.66049.22049.48049.48053,500
May 15, 201848.77049.11048.77048.99048.99028,200
May 14, 201849.45049.45048.99048.99048.9907,600
May 11, 201849.37049.38049.16049.23049.2305,600
May 10, 201849.28049.28048.90049.07049.0704,900
May 09, 201849.16049.16048.72049.06049.0603,900
May 08, 201848.81048.81048.73048.79048.7904,700
May 07, 201848.68048.94048.67048.69048.6904,200
May 04, 201847.96048.90047.96048.58048.5804,200
May 03, 201848.18048.18047.61047.89047.8902,100
May 02, 201847.79048.44047.79048.42048.4202,300
May 01, 201847.35047.73047.11047.73047.7307,500
Apr 30, 201848.07048.22047.73047.73047.7305,400
Apr 27, 201848.50048.50048.04048.06048.06013,000
Apr 26, 201848.09048.32048.09048.18048.1805,000
Apr 25, 201848.15048.22047.94048.04048.0406,100
Apr 24, 201848.66048.66047.92048.23048.2303,900
Apr 23, 201848.32048.50048.29048.29048.2905,400
Apr 20, 201848.24048.52048.24048.32048.3203,900
Apr 19, 201848.56048.57048.38048.50048.5005,700
Apr 18, 201848.89048.92048.70048.73048.73024,100
Apr 17, 201848.66048.80048.55048.73048.73017,300
Apr 16, 201847.96048.41047.96048.37048.3704,400
Apr 13, 201847.77047.86047.58047.58047.5803,200
Apr 12, 201847.76048.09047.76048.08048.0808,300
Apr 11, 201847.75047.87047.69047.74047.74011,900
Apr 10, 201847.66047.95047.62047.90047.9003,500
Apr 09, 201847.47047.71047.24047.24047.2403,500
Apr 06, 201848.00048.14047.18047.32047.32013,700
Apr 05, 201847.96048.03047.93047.99047.9903,200
Apr 04, 201846.52047.71046.52047.62047.62013,000
Apr 03, 201846.68047.07046.59047.06047.06019,700
Apr 02, 201847.06047.06046.09046.33046.33013,600
Mar 29, 201846.94047.55046.94047.31047.3109,300
Mar 28, 201846.94047.02046.72046.93046.9304,200
Mar 27, 201847.27047.50046.73046.80046.80011,800
Mar 26, 201847.02047.07046.62046.90046.9005,200
Mar 23, 201847.59047.59046.97046.97046.9704,900
Mar 22, 201848.12048.28047.52047.65047.6504,500
Mar 22, 20180.075 Dividend
Mar 21, 201848.42048.75048.42048.65048.5754,700
Mar 20, 201848.55048.55048.22048.30048.2265,800
Mar 19, 201848.62048.62048.00048.31048.2366,300
Mar 16, 201848.24048.71048.24048.68048.6051,900
Mar 15, 201848.44048.44048.20048.23048.1562,600
Mar 14, 201848.56048.70048.45048.47048.3954,600
Mar 13, 201848.93049.00048.74048.74048.66524,900
Mar 12, 201848.70048.90048.68048.87048.7954,200
Mar 09, 201848.24048.68048.00048.56048.48513,600
Mar 08, 201847.73047.80047.62047.80047.7262,400
Mar 07, 201847.42047.90047.42047.90047.8265,800
Mar 06, 201846.85047.26046.74047.26047.18713,100
Mar 05, 201846.46047.07046.34047.07046.9978,500
Mar 02, 201845.50046.75045.27046.75046.6785,700
Mar 01, 201845.69046.34045.66045.90045.82912,300
Feb 28, 201846.45046.48045.90045.90045.8299,600
Feb 27, 201847.04047.17046.41046.41046.33810,200
Feb 26, 201846.88047.17046.72047.11047.03710,300
Feb 23, 201846.68046.68046.53046.68046.6084,800
Feb 22, 201847.07047.07046.42046.43046.3587,800
Feb 21, 201846.73047.17046.73046.81046.7389,300
Feb 20, 201846.50046.75046.26046.38046.30917,800
Feb 16, 201846.47046.89046.47046.76046.68812,200
Feb 15, 201846.53046.53046.16046.38046.3094,700
Feb 14, 201845.61046.06045.61046.06045.9895,200
Feb 13, 201845.72045.72045.19045.40045.3304,100
Feb 12, 201845.40045.53044.87045.32045.25010,600
Feb 09, 201845.15045.58044.51045.27045.20018,700
Feb 08, 201845.91045.91044.87044.87044.80113,000
Feb 07, 201845.55045.92045.55045.71045.64028,700
Feb 06, 201844.66045.75044.09045.61045.54021,700
Feb 05, 201846.58046.89045.58045.58045.51021,900
Feb 02, 201847.43047.43046.90047.00046.9288,300
Feb 01, 201847.25047.64047.22047.60047.5279,600
Jan 31, 201848.23048.23047.46047.55047.47723,000
Jan 30, 201848.00048.07047.82047.98047.90622,400
Jan 29, 201848.42048.42048.26048.28048.20612,600
Jan 26, 201848.56048.56048.36048.49048.41516,500
Jan 25, 201848.55048.55048.30048.50048.4256,200
Jan 24, 201849.00049.01048.49048.56048.48515,900
Jan 23, 201848.71048.97048.60048.91048.83523,500
Jan 22, 201848.88048.88048.65048.79048.7156,100
Jan 19, 201848.65049.00048.65048.95048.8758,000
Jan 18, 201848.86048.86048.34048.41048.33510,400
Jan 17, 201848.42048.89048.35048.74048.6657,800
Jan 16, 201848.87049.19048.21048.42048.34517,700
Jan 12, 201848.80049.18048.70048.75048.6758,400
Jan 11, 201847.84048.72047.84048.68048.60513,600
Jan 10, 201847.65048.00047.65047.86047.7866,800
Jan 09, 201847.82048.04047.82047.88047.8069,300
Jan 08, 201847.75047.97047.56047.94047.86619,600
Jan 05, 201847.71047.87047.61047.87047.79611,200
Jan 04, 201847.87047.87047.50047.74047.6666,900
Jan 03, 201847.43047.66047.40047.59047.51711,100
Jan 02, 201847.60047.73047.39047.46047.3878,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...