First Trust Dow Jones Sel MicroCap ETF (FDM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 59.95 | 59.98 | 59.25 | 59.27 | 59.27 | 2,200 |
| 13 Jun 2024 | 60.45 | 60.54 | 60.11 | 60.54 | 60.54 | 2,900 |
| 12 Jun 2024 | 61.83 | 62.19 | 61.13 | 61.13 | 61.13 | 5,000 |
| 11 Jun 2024 | 60.13 | 60.45 | 60.13 | 60.42 | 60.42 | 11,000 |
| 10 Jun 2024 | 60.46 | 60.64 | 60.46 | 60.64 | 60.64 | 2,900 |
| 07 Jun 2024 | 60.46 | 60.79 | 60.46 | 60.56 | 60.56 | 3,300 |
| 06 Jun 2024 | 61.09 | 61.33 | 60.78 | 61.14 | 61.14 | 4,900 |
| 05 Jun 2024 | 61.24 | 61.45 | 60.90 | 61.44 | 61.44 | 4,200 |
| 04 Jun 2024 | 61.07 | 61.07 | 60.86 | 60.86 | 60.86 | 1,900 |
| 03 Jun 2024 | 62.88 | 62.88 | 61.92 | 62.03 | 62.03 | 6,100 |
| 31 May 2024 | 62.40 | 62.54 | 62.13 | 62.53 | 62.53 | 10,900 |
| 30 May 2024 | 62.00 | 62.30 | 61.81 | 62.03 | 62.03 | 7,500 |
| 29 May 2024 | 61.77 | 61.89 | 61.35 | 61.35 | 61.35 | 4,000 |
| 28 May 2024 | 62.94 | 62.94 | 62.25 | 62.38 | 62.38 | 9,700 |
| 24 May 2024 | 62.12 | 62.46 | 62.09 | 62.46 | 62.46 | 2,700 |
| 23 May 2024 | 63.04 | 63.04 | 61.53 | 61.56 | 61.56 | 3,900 |
| 22 May 2024 | 62.97 | 63.12 | 62.58 | 62.72 | 62.72 | 15,000 |
| 21 May 2024 | 62.69 | 63.07 | 62.69 | 63.04 | 63.04 | 75,700 |
| 20 May 2024 | 62.93 | 62.93 | 62.79 | 62.79 | 62.79 | 1,900 |
| 17 May 2024 | 62.80 | 62.83 | 62.62 | 62.81 | 62.81 | 8,900 |
| 16 May 2024 | 62.64 | 62.70 | 62.47 | 62.60 | 62.60 | 33,200 |
| 15 May 2024 | 63.07 | 63.07 | 62.64 | 62.95 | 62.95 | 4,400 |
| 14 May 2024 | 62.48 | 62.48 | 62.26 | 62.48 | 62.48 | 3,700 |
| 13 May 2024 | 62.47 | 62.52 | 61.87 | 61.88 | 61.88 | 4,000 |
| 10 May 2024 | 62.09 | 62.09 | 61.85 | 62.09 | 62.09 | 2,500 |
| 09 May 2024 | 61.84 | 62.64 | 61.84 | 62.64 | 62.64 | 2,100 |
| 08 May 2024 | 61.28 | 62.14 | 61.28 | 62.14 | 62.14 | 7,400 |
| 07 May 2024 | 62.33 | 62.41 | 62.01 | 62.01 | 62.01 | 12,600 |
| 06 May 2024 | 61.84 | 62.10 | 61.83 | 61.83 | 61.83 | 9,100 |
| 03 May 2024 | 61.50 | 61.52 | 61.10 | 61.31 | 61.31 | 4,600 |
| 02 May 2024 | 60.44 | 61.07 | 60.06 | 61.07 | 61.07 | 8,400 |
| 01 May 2024 | 59.81 | 60.35 | 59.81 | 60.22 | 60.22 | 5,700 |
| 30 Apr 2024 | 60.28 | 60.28 | 59.63 | 59.63 | 59.63 | 4,200 |
| 29 Apr 2024 | 60.82 | 60.88 | 60.66 | 60.87 | 60.87 | 5,100 |
| 26 Apr 2024 | 60.00 | 60.45 | 60.00 | 60.40 | 60.40 | 2,700 |
| 25 Apr 2024 | 59.67 | 60.07 | 59.48 | 60.06 | 60.06 | 5,000 |
| 24 Apr 2024 | 60.10 | 60.49 | 59.99 | 60.49 | 60.49 | 4,000 |
| 23 Apr 2024 | 59.47 | 60.50 | 59.47 | 60.24 | 60.24 | 5,400 |
| 22 Apr 2024 | 59.23 | 59.73 | 59.04 | 59.41 | 59.41 | 15,200 |
| 19 Apr 2024 | 58.99 | 59.01 | 58.64 | 59.01 | 59.01 | 1,700 |
| 18 Apr 2024 | 58.43 | 58.97 | 58.28 | 58.30 | 58.30 | 5,400 |
| 17 Apr 2024 | 59.38 | 59.38 | 58.43 | 58.43 | 58.43 | 3,000 |
| 16 Apr 2024 | 58.63 | 59.02 | 58.63 | 58.95 | 58.95 | 3,600 |
| 15 Apr 2024 | 60.17 | 60.30 | 59.03 | 59.07 | 59.07 | 5,400 |
| 12 Apr 2024 | 60.61 | 60.61 | 59.64 | 59.69 | 59.69 | 3,800 |
| 11 Apr 2024 | 60.42 | 60.66 | 60.42 | 60.59 | 60.59 | 3,900 |
| 10 Apr 2024 | 60.48 | 60.60 | 60.04 | 60.43 | 60.43 | 4,100 |
| 09 Apr 2024 | 62.32 | 62.32 | 61.58 | 61.77 | 61.77 | 7,100 |
| 08 Apr 2024 | 61.98 | 62.15 | 61.93 | 61.93 | 61.93 | 4,800 |
| 05 Apr 2024 | 61.19 | 61.85 | 61.19 | 61.80 | 61.80 | 6,100 |
| 04 Apr 2024 | 62.55 | 62.61 | 61.53 | 61.53 | 61.53 | 2,800 |
| 03 Apr 2024 | 61.11 | 62.11 | 61.11 | 62.11 | 62.11 | 5,700 |
| 02 Apr 2024 | 61.70 | 61.76 | 61.39 | 61.45 | 61.45 | 1,300 |
| 01 Apr 2024 | 62.70 | 62.70 | 62.22 | 62.24 | 62.24 | 2,100 |
| 28 Mar 2024 | 62.21 | 62.77 | 62.21 | 62.77 | 62.77 | 4,900 |
| 27 Mar 2024 | 61.03 | 61.96 | 61.03 | 61.96 | 61.96 | 5,800 |
| 26 Mar 2024 | 61.43 | 61.44 | 60.84 | 60.84 | 60.84 | 3,500 |
| 25 Mar 2024 | 61.46 | 61.46 | 61.07 | 61.13 | 61.13 | 5,400 |
| 22 Mar 2024 | 61.70 | 61.70 | 61.03 | 61.03 | 61.03 | 7,000 |
| 21 Mar 2024 | 61.72 | 61.98 | 61.72 | 61.86 | 61.86 | 4,400 |
| 21 Mar 2024 | 0.056 Dividend | |||||
| 20 Mar 2024 | 59.93 | 61.54 | 59.81 | 61.40 | 61.34 | 9,200 |
| 19 Mar 2024 | 59.39 | 60.14 | 59.39 | 60.07 | 60.02 | 1,200 |
| 18 Mar 2024 | 59.73 | 59.96 | 59.49 | 59.49 | 59.44 | 2,400 |
| 15 Mar 2024 | 59.89 | 59.98 | 59.70 | 59.94 | 59.89 | 2,900 |
| 14 Mar 2024 | 59.96 | 59.96 | 59.38 | 59.38 | 59.33 | 2,300 |
| 13 Mar 2024 | 60.69 | 60.69 | 60.45 | 60.45 | 60.39 | 2,300 |
| 12 Mar 2024 | 60.12 | 60.35 | 60.12 | 60.35 | 60.29 | 3,300 |
| 11 Mar 2024 | 60.50 | 60.50 | 59.98 | 60.36 | 60.30 | 2,000 |
| 08 Mar 2024 | 61.06 | 61.08 | 60.38 | 60.59 | 60.53 | 3,300 |
| 07 Mar 2024 | 60.51 | 60.81 | 60.33 | 60.41 | 60.35 | 3,300 |
| 06 Mar 2024 | 60.29 | 60.29 | 60.04 | 60.14 | 60.09 | 7,300 |
| 05 Mar 2024 | 60.33 | 60.41 | 59.85 | 59.95 | 59.90 | 5,100 |
| 04 Mar 2024 | 61.10 | 61.10 | 60.36 | 60.36 | 60.30 | 2,200 |
| 01 Mar 2024 | 60.98 | 61.02 | 60.72 | 60.93 | 60.87 | 4,300 |
| 29 Feb 2024 | 60.44 | 61.00 | 60.26 | 60.78 | 60.72 | 3,300 |
| 28 Feb 2024 | 59.47 | 60.19 | 59.47 | 59.74 | 59.69 | 4,200 |
| 27 Feb 2024 | 59.82 | 59.97 | 59.74 | 59.76 | 59.71 | 2,400 |
| 26 Feb 2024 | 59.16 | 59.46 | 59.16 | 59.38 | 59.33 | 5,400 |
| 23 Feb 2024 | 58.43 | 59.20 | 58.42 | 59.10 | 59.05 | 3,500 |
| 22 Feb 2024 | 58.70 | 58.70 | 58.23 | 58.59 | 58.54 | 3,700 |
| 21 Feb 2024 | 58.79 | 59.01 | 58.62 | 59.00 | 58.95 | 7,200 |
| 20 Feb 2024 | 59.17 | 59.36 | 58.97 | 58.97 | 58.92 | 5,700 |
| 16 Feb 2024 | 60.25 | 60.36 | 59.74 | 59.74 | 59.69 | 4,100 |
| 15 Feb 2024 | 59.24 | 60.60 | 59.24 | 60.60 | 60.54 | 16,600 |
| 14 Feb 2024 | 58.29 | 59.01 | 58.10 | 58.90 | 58.85 | 9,800 |
| 13 Feb 2024 | 59.11 | 59.11 | 57.57 | 57.57 | 57.52 | 14,000 |
| 12 Feb 2024 | 59.03 | 60.65 | 59.03 | 60.51 | 60.45 | 11,400 |
| 09 Feb 2024 | 58.27 | 58.99 | 58.07 | 58.99 | 58.94 | 19,700 |
| 08 Feb 2024 | 57.22 | 58.08 | 57.22 | 58.07 | 58.02 | 7,400 |
| 07 Feb 2024 | 57.34 | 57.58 | 57.05 | 57.56 | 57.51 | 4,900 |
| 06 Feb 2024 | 57.62 | 57.69 | 57.20 | 57.51 | 57.46 | 3,200 |
| 05 Feb 2024 | 57.52 | 57.70 | 57.14 | 57.56 | 57.51 | 5,600 |
| 02 Feb 2024 | 58.37 | 58.72 | 58.33 | 58.33 | 58.28 | 9,200 |
| 01 Feb 2024 | 58.78 | 59.39 | 58.19 | 58.98 | 58.93 | 6,400 |
| 31 Jan 2024 | 59.85 | 59.97 | 58.64 | 58.64 | 58.59 | 3,500 |
| 30 Jan 2024 | 59.79 | 59.94 | 59.79 | 59.93 | 59.88 | 1,000 |
| 29 Jan 2024 | 59.62 | 60.12 | 59.49 | 60.12 | 60.07 | 6,600 |
| 26 Jan 2024 | 60.01 | 60.01 | 59.47 | 59.58 | 59.53 | 5,300 |
| 25 Jan 2024 | 59.73 | 59.78 | 59.14 | 59.65 | 59.60 | 6,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.