FDM - First Trust Dow Jones Select MicroCap Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201945.2245.2245.2045.2045.20836
Apr 22, 201945.5745.5845.0045.2445.245,800
Apr 18, 201945.8045.8545.5945.5945.596,700
Apr 17, 201946.2546.2545.7145.8845.888,800
Apr 16, 201945.9246.0545.8445.9945.9914,500
Apr 15, 201945.9446.0445.6545.7845.787,000
Apr 12, 201946.0746.1145.8845.9145.915,500
Apr 11, 201945.7645.9545.7645.8045.8019,800
Apr 10, 201945.4345.8645.4045.7445.745,400
Apr 09, 201945.6945.7445.3345.3745.377,700
Apr 08, 201945.7246.0245.7245.7945.7911,300
Apr 05, 201945.5145.9345.5145.8345.835,700
Apr 04, 201945.1345.5145.1345.5145.517,000
Apr 03, 201945.2645.3245.0745.2745.277,300
Apr 02, 201945.0245.1244.8544.9444.943,500
Apr 01, 201944.8745.2044.8745.2045.205,700
Mar 29, 201944.9744.9744.4544.6644.663,900
Mar 28, 201944.7344.7944.4244.7044.708,600
Mar 27, 201944.3544.5244.0444.3944.393,900
Mar 26, 201944.1944.5144.1744.3444.349,800
Mar 25, 201943.5543.9743.3643.8143.8110,100
Mar 22, 201944.7044.7243.5443.5443.5418,300
Mar 21, 201944.7845.3944.7844.9744.9713,800
Mar 21, 20190.2 Dividend
Mar 20, 201945.5545.6045.1245.1744.976,600
Mar 19, 201946.1546.2645.6945.6945.4911,900
Mar 18, 201945.8046.2345.8046.1045.909,500
Mar 15, 201945.8346.1045.7445.7445.548,900
Mar 14, 201945.9545.9545.7545.7845.585,900
Mar 13, 201946.0746.2345.9645.9645.7613,200
Mar 12, 201946.0446.1545.8145.8745.6711,200
Mar 11, 201945.5045.9845.4745.9245.727,100
Mar 08, 201945.2545.3545.0145.3145.1114,000
Mar 07, 201946.0046.0045.5345.5545.356,500
Mar 06, 201946.9446.9446.0046.0045.805,100
Mar 05, 201947.2147.2146.9446.9646.7511,400
Mar 04, 201947.5847.5846.9247.1646.9564,400
Mar 01, 201947.6247.6247.2647.4647.257,300
Feb 28, 201947.2147.3547.1647.3147.1014,300
Feb 27, 201947.3247.3347.1047.2247.0116,100
Feb 26, 201947.6147.6147.3747.3747.1618,100
Feb 25, 201948.1348.2047.7847.7847.576,500
Feb 22, 201947.7447.8847.7047.8447.6312,300
Feb 21, 201947.7247.7247.4047.4947.287,000
Feb 20, 201947.5147.7647.3947.7147.5012,500
Feb 19, 201946.9447.5146.9447.4247.2126,200
Feb 15, 201946.6447.1646.5847.0046.7939,700
Feb 14, 201946.1546.5646.1546.3846.1710,900
Feb 13, 201946.1046.4846.1046.3546.1413,400
Feb 12, 201945.7046.0345.7045.9545.7521,500
Feb 11, 201945.2545.6045.2345.5845.3850,300
Feb 08, 201945.0345.2344.9745.1744.9710,000
Feb 07, 201945.3145.4144.9745.2145.01149,900
Feb 06, 201945.5145.5145.4345.4445.2447,400
Feb 05, 201945.5345.5845.2545.5645.3624,700
Feb 04, 201945.1345.4945.1345.4945.296,200
Feb 01, 201944.9045.0544.8444.9444.743,700
Jan 31, 201944.7144.8644.6944.8644.668,900
Jan 30, 201944.6844.8844.5444.7444.548,300
Jan 29, 201944.4044.5144.3244.4544.256,200
Jan 28, 201944.2444.4644.0944.4244.2211,100
Jan 25, 201944.3044.6244.3044.5644.3630,000
Jan 24, 201943.8644.1643.8644.0043.816,200
Jan 23, 201943.8744.0643.6743.9143.7219,000
Jan 22, 201944.2444.3843.7843.7943.6011,000
Jan 18, 201944.2644.6444.2344.5444.3423,300
Jan 17, 201943.7344.2743.7344.2444.0419,200
Jan 16, 201943.6343.9343.6343.9343.7415,700
Jan 15, 201943.2243.5443.1543.5443.3515,500
Jan 14, 201943.2443.5243.1643.1842.996,100
Jan 11, 201943.2743.5043.1843.4743.2832,300
Jan 10, 201943.2443.5143.1343.3943.208,000
Jan 09, 201943.4643.6143.2043.6143.4212,500
Jan 08, 201943.0643.2942.8243.2943.1027,200
Jan 07, 201942.2242.8042.2242.8042.619,000
Jan 04, 201941.3242.2141.3242.1641.9741,900
Jan 03, 201941.1541.4540.7240.8840.7012,800
Jan 02, 201940.2541.4040.2541.3041.1295,600
Dec 31, 201840.6540.7040.3040.5840.4050,400
Dec 28, 201839.9140.9539.9140.4240.24546,400
Dec 27, 201839.6839.9039.0439.9039.7259,900
Dec 26, 201838.8740.1438.6740.1239.9472,400
Dec 24, 201838.9539.3438.7138.7138.5415,800
Dec 21, 201839.9940.1139.2039.2439.0748,000
Dec 20, 201840.2440.4639.5539.8939.7177,700
Dec 19, 201841.2041.5340.1640.3540.1779,100
Dec 18, 201841.7041.7041.1241.2341.05104,600
Dec 18, 20180.235 Dividend
Dec 17, 201842.0042.4041.3241.4841.0632,700
Dec 14, 201842.4642.8042.0142.0441.6245,500
Dec 13, 201843.3643.3642.6942.8342.4024,800
Dec 12, 201843.3343.7443.3043.3042.8619,200
Dec 11, 201843.6243.6242.7643.0242.5916,300
Dec 10, 201843.4143.4142.7943.1142.6830,100
Dec 07, 201843.9344.2243.3043.4543.01145,100
Dec 06, 201843.5943.9943.2343.9943.5526,300
Dec 04, 201845.9945.9943.9744.0843.647,300
Dec 03, 201846.1746.1745.5545.9645.5023,100
Nov 30, 201845.8245.8945.5245.8045.3413,200
Nov 29, 201845.7245.9445.5445.7145.2546,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...