U.S. Markets closed

First Trust Dow Jones Sel MicroCap ETF (FDM)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.0500+0.02 (+0.05%)
At close: 4:00PM EDT
People also watch
PZIIWCRZVRFVFYX
DateOpenHighLowCloseAdj Close*Volume
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
Mar 29, 201741.8841.9541.7641.7941.714,300
Mar 28, 201741.4041.8241.2541.8241.747,900
Mar 27, 201740.9041.4640.7041.4341.3528,000
Mar 24, 201741.4741.5741.2441.2541.1725,300
Mar 23, 201740.9341.4140.8741.3441.2617,200
Mar 23, 20170.125 Dividend
Mar 22, 201741.2441.2440.6540.9240.7233,800
Mar 21, 201742.7142.7141.2641.2641.0615,000
Mar 20, 201742.8342.8342.4742.4742.266,900
Mar 17, 201742.4843.0142.4843.0142.806,200
Mar 16, 201742.3942.7042.3942.5542.348,000
Mar 15, 201742.0142.5042.0142.5042.2912,600
Mar 14, 201741.8642.0041.5041.9441.7313,500
Mar 13, 201741.9742.1841.9742.0441.8310,600
Mar 10, 201742.2342.2341.6641.9441.73320,200
Mar 09, 201742.1342.4041.9441.9641.75411,700
Mar 08, 201742.9042.9042.1542.1541.9414,900
Mar 07, 201742.8242.8242.5842.5942.388,100
Mar 06, 201743.0243.0242.5942.6742.4615,500
Mar 03, 201743.3143.4242.9243.1142.9010,900
Mar 02, 201743.9043.9043.1043.1042.8914,000
Mar 01, 201743.5043.8843.4843.6843.4612,400
Feb 28, 201743.5343.5342.8042.8042.5922,300
Feb 27, 201743.4143.7443.3843.5943.3810,200
Feb 24, 201743.1943.5643.1943.4143.2023,900
Feb 23, 201743.6043.6343.2243.4843.2719,300
Feb 22, 201743.7143.7943.4743.7043.48171,700
Feb 21, 201743.6743.9743.6043.7843.56201,300
Feb 17, 201743.7543.7543.4643.6543.4310,800
Feb 16, 201743.7143.7143.4643.7043.4813,000
Feb 15, 201743.4543.7543.4243.7143.4914,000
Feb 14, 201743.3643.5943.2443.5343.3229,600
Feb 13, 201743.3243.6143.3243.3643.1522,700
Feb 10, 201743.0643.3142.9643.1842.9710,400
Feb 09, 201742.5042.8942.4142.7642.5513,800
Feb 08, 201742.6242.6242.0142.2242.0119,400
Feb 07, 201743.0743.0742.4942.6042.3913,100
Feb 06, 201743.1943.2142.8042.9542.7420,900
Feb 03, 201742.8443.2642.8443.2643.0528,300
*Close price adjusted for dividends and splits.
Loading more data...