FDM - First Trust Dow Jones Select MicroCap Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201944.2044.2944.1344.1544.1512,200
Jun 18, 201943.8744.3443.8744.1044.104,900
Jun 17, 201943.9043.9043.7243.7243.728,700
Jun 14, 201943.8643.9643.7843.7943.794,600
Jun 14, 20190.135 Dividend
Jun 13, 201943.9244.1243.8844.0043.8616,000
Jun 12, 201943.5743.6643.4343.4843.359,400
Jun 11, 201943.6843.9043.4443.5743.442,200
Jun 10, 201943.3843.7943.3843.4843.3513,800
Jun 07, 201943.0643.4043.0643.3143.1841,500
Jun 06, 201943.2943.4442.7442.9242.7914,300
Jun 05, 201943.7143.7143.2543.2643.136,400
Jun 04, 201942.9543.6542.9543.6443.517,500
Jun 03, 201942.3442.7642.3342.6442.5119,100
May 31, 201942.6542.6542.3042.3742.2417,600
May 30, 201943.5143.5242.9243.1443.0119,400
May 29, 201943.7143.7143.2643.4443.319,200
May 28, 201944.2344.3543.9143.9643.837,300
May 24, 201944.0644.2343.9744.1844.046,100
May 23, 201944.3244.3243.6343.8943.7621,800
May 22, 201944.8544.8944.6144.6644.528,900
May 21, 201944.7745.0544.7744.9444.803,100
May 20, 201944.4944.8344.4744.5944.455,600
May 17, 201944.7345.0344.6044.6044.463,700
May 16, 201945.0045.4145.0045.2045.068,200
May 15, 201944.7245.0044.7245.0044.8617,300
May 14, 201944.6845.0444.5844.9444.808,700
May 13, 201944.9644.9644.4544.6044.464,300
May 10, 201945.4145.5945.1345.5445.404,700
May 09, 201945.2345.6345.1445.5145.3711,400
May 08, 201945.7545.7545.4245.4245.287,900
May 07, 201945.9546.0645.5445.8545.715,200
May 06, 201945.7246.3245.7246.1446.009,600
May 03, 201945.8146.2845.7946.2546.118,600
May 02, 201945.6145.8045.3345.5545.416,800
May 01, 201945.9746.0045.7345.7345.595,800
Apr 30, 201946.2246.2245.7545.7745.637,400
Apr 29, 201946.0046.3146.0046.1846.045,800
Apr 26, 201945.4745.9945.4645.9045.769,700
Apr 25, 201945.7245.7245.4845.5245.385,600
Apr 24, 201945.6945.9745.6945.7745.635,100
Apr 23, 201945.2245.8345.2045.7245.586,900
Apr 22, 201945.5745.5845.0045.2445.105,800
Apr 18, 201945.8045.8545.5945.5945.456,700
Apr 17, 201946.2546.2545.7145.8845.748,800
Apr 16, 201945.9246.0545.8445.9945.8514,500
Apr 15, 201945.9446.0445.6545.7845.647,000
Apr 12, 201946.0746.1145.8845.9145.775,500
Apr 11, 201945.7645.9545.7645.8045.6619,800
Apr 10, 201945.4345.8645.4045.7445.605,400
Apr 09, 201945.6945.7445.3345.3745.237,700
Apr 08, 201945.7246.0245.7245.7945.6511,300
Apr 05, 201945.5145.9345.5145.8345.695,700
Apr 04, 201945.1345.5145.1345.5145.377,000
Apr 03, 201945.2645.3245.0745.2745.137,300
Apr 02, 201945.0245.1244.8544.9444.803,500
Apr 01, 201944.8745.2044.8745.2045.065,700
Mar 29, 201944.9744.9744.4544.6644.523,900
Mar 28, 201944.7344.7944.4244.7044.568,600
Mar 27, 201944.3544.5244.0444.3944.253,900
Mar 26, 201944.1944.5144.1744.3444.209,800
Mar 25, 201943.5543.9743.3643.8143.6810,100
Mar 22, 201944.7044.7243.5443.5443.4118,300
Mar 21, 201944.7845.3944.7844.9744.8313,800
Mar 21, 20190.2 Dividend
Mar 20, 201945.5545.6045.1245.1744.836,600
Mar 19, 201946.1546.2645.6945.6945.3511,900
Mar 18, 201945.8046.2345.8046.1045.769,500
Mar 15, 201945.8346.1045.7445.7445.408,900
Mar 14, 201945.9545.9545.7545.7845.445,900
Mar 13, 201946.0746.2345.9645.9645.6213,200
Mar 12, 201946.0446.1545.8145.8745.5311,200
Mar 11, 201945.5045.9845.4745.9245.587,100
Mar 08, 201945.2545.3545.0145.3144.9714,000
Mar 07, 201946.0046.0045.5345.5545.216,500
Mar 06, 201946.9446.9446.0046.0045.665,100
Mar 05, 201947.2147.2146.9446.9646.6111,400
Mar 04, 201947.5847.5846.9247.1646.8164,400
Mar 01, 201947.6247.6247.2647.4647.107,300
Feb 28, 201947.2147.3547.1647.3146.9614,300
Feb 27, 201947.3247.3347.1047.2246.8716,100
Feb 26, 201947.6147.6147.3747.3747.0218,100
Feb 25, 201948.1348.2047.7847.7847.426,500
Feb 22, 201947.7447.8847.7047.8447.4812,300
Feb 21, 201947.7247.7247.4047.4947.137,000
Feb 20, 201947.5147.7647.3947.7147.3512,500
Feb 19, 201946.9447.5146.9447.4247.0726,200
Feb 15, 201946.6447.1646.5847.0046.6539,700
Feb 14, 201946.1546.5646.1546.3846.0310,900
Feb 13, 201946.1046.4846.1046.3546.0013,400
Feb 12, 201945.7046.0345.7045.9545.6121,500
Feb 11, 201945.2545.6045.2345.5845.2450,300
Feb 08, 201945.0345.2344.9745.1744.8310,000
Feb 07, 201945.3145.4144.9745.2144.87149,900
Feb 06, 201945.5145.5145.4345.4445.1047,400
Feb 05, 201945.5345.5845.2545.5645.2224,700
Feb 04, 201945.1345.4945.1345.4945.156,200
Feb 01, 201944.9045.0544.8444.9444.603,700
Jan 31, 201944.7144.8644.6944.8644.528,900
Jan 30, 201944.6844.8844.5444.7444.418,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...