Skip to main content

DJ Select Microcap ETF FT (NY: FDM )

59.04 +0.21 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 59.29 59.41 58.09 58.09 3,508 -1.28(-2.16%)
Jan 30, 2024 59.23 59.37 59.23 59.37 1,020 -0.18(-0.31%)
Jan 29, 2024 59.06 59.55 58.93 59.55 6,677 +0.53(+0.90%)
Jan 26, 2024 59.45 59.45 58.91 59.02 5,361 -0.07(-0.11%)
Jan 25, 2024 59.17 59.22 58.58 59.09 6,160 +0.50(+0.86%)
Jan 24, 2024 59.12 59.20 58.50 58.58 3,202 -0.14(-0.23%)
Jan 23, 2024 59.34 59.34 58.72 58.72 39,464 -0.40(-0.67%)
Jan 22, 2024 57.93 59.12 57.93 59.12 5,454 +1.52(+2.64%)
Jan 19, 2024 57.05 57.60 56.83 57.60 3,674 +0.32(+0.56%)
Jan 18, 2024 57.18 57.32 56.75 57.28 3,397 +0.26(+0.46%)
Jan 17, 2024 56.59 57.01 56.59 57.01 13,386 -0.11(-0.19%)
Jan 16, 2024 57.56 57.56 57.12 57.12 4,501 -0.80(-1.38%)
Jan 12, 2024 58.45 59.10 57.91 57.92 10,802 -0.08(-0.14%)
Jan 11, 2024 58.12 58.12 57.56 58.00 13,927 -0.24(-0.41%)
Jan 10, 2024 57.90 58.36 57.90 58.24 19,369 +0.04(+0.07%)
Jan 09, 2024 58.04 58.42 58.04 58.20 6,981 -0.68(-1.15%)
Jan 08, 2024 58.83 58.91 58.52 58.88 11,828 -0.06(-0.11%)
Jan 05, 2024 58.56 59.26 58.56 58.94 5,855 -0.15(-0.25%)
Jan 04, 2024 59.63 59.64 59.09 59.09 14,621 -0.42(-0.70%)
Jan 03, 2024 60.43 60.43 59.26 59.50 13,564 -1.01(-1.67%)
Jan 02, 2024 60.77 61.28 60.30 60.52 18,093 -0.25(-0.41%)
Dec 29, 2023 61.73 61.73 60.76 60.76 10,794 -0.90(-1.46%)
Dec 28, 2023 61.75 62.09 61.59 61.66 12,446 -0.52(-0.83%)
Dec 27, 2023 62.31 62.31 61.95 62.18 5,637 +0.10(+0.15%)
Dec 26, 2023 61.28 62.15 61.28 62.08 10,651 +0.87(+1.43%)
Dec 22, 2023 61.19 61.52 61.03 61.21 23,568 +0.56(+0.93%)
Dec 21, 2023 60.34 60.65 60.26 60.65 2,666 +0.62(+1.04%)
Dec 20, 2023 60.54 61.45 60.02 60.02 10,800 -0.52(-0.87%)
Dec 19, 2023 59.68 60.55 59.68 60.55 14,733 +1.30(+2.19%)
Dec 18, 2023 59.17 59.46 59.12 59.25 8,440 +0.11(+0.19%)
Dec 15, 2023 59.25 59.51 58.74 59.14 3,454 -0.13(-0.22%)
Dec 14, 2023 59.08 59.46 58.83 59.27 13,949 +1.25(+2.16%)
Dec 13, 2023 56.22 58.14 56.22 58.02 15,240 +1.76(+3.12%)
Dec 12, 2023 56.73 56.73 56.12 56.26 3,346 -0.25(-0.44%)
Dec 11, 2023 56.46 56.69 56.39 56.51 78,520 -0.17(-0.31%)
Dec 08, 2023 56.81 56.84 56.30 56.68 3,255 +0.50(+0.88%)
Dec 07, 2023 55.62 56.19 55.62 56.19 4,013 +0.33(+0.60%)
Dec 06, 2023 56.84 56.90 55.85 55.85 43,286 -0.03(-0.06%)
Dec 05, 2023 56.43 56.43 55.89 55.89 7,976 -0.78(-1.38%)
Dec 04, 2023 55.96 56.67 55.96 56.67 10,682 +0.42(+0.75%)
Dec 01, 2023 54.57 56.24 54.57 56.24 4,289 +1.49(+2.71%)
Nov 30, 2023 54.83 55.09 54.74 54.76 24,537 +0.09(+0.17%)
Nov 29, 2023 54.95 54.95 54.58 54.66 12,185 +0.29(+0.53%)
Nov 28, 2023 54.77 54.98 54.38 54.38 4,647 -0.82(-1.48%)
Nov 27, 2023 55.10 55.21 55.00 55.20 6,879 -0.23(-0.41%)
Nov 24, 2023 55.10 55.50 55.10 55.42 1,177 +0.42(+0.76%)
Nov 22, 2023 54.96 55.30 54.88 55.01 36,591 +0.18(+0.33%)
Nov 21, 2023 54.87 55.07 54.80 54.83 2,661 -0.29(-0.53%)
Nov 20, 2023 55.30 55.30 55.05 55.12 6,371 -0.01(-0.01%)
Nov 17, 2023 54.96 55.33 54.96 55.13 7,090 +0.68(+1.26%)
Nov 16, 2023 54.61 54.61 54.34 54.44 3,880 -0.80(-1.45%)
Nov 15, 2023 55.44 55.92 55.20 55.24 7,386 -0.13(-0.23%)
Nov 14, 2023 54.30 55.37 54.26 55.37 12,492 +2.46(+4.64%)
Nov 13, 2023 52.61 53.12 52.61 52.92 5,090 +0.02(+0.03%)
Nov 10, 2023 52.53 52.98 52.23 52.90 25,459 +0.77(+1.47%)
Nov 09, 2023 52.78 52.86 52.12 52.14 72,373 -0.45(-0.85%)
Nov 08, 2023 52.80 52.94 52.31 52.58 12,747 -0.22(-0.41%)
Nov 07, 2023 53.28 53.28 52.80 52.80 7,550 -0.76(-1.43%)
Nov 06, 2023 54.15 54.15 53.39 53.56 8,050 +0.04(+0.08%)
Nov 03, 2023 53.32 53.88 53.32 53.52 5,121 +1.04(+1.98%)
Nov 02, 2023 51.93 52.56 51.90 52.48 10,155 +1.08(+2.10%)
Nov 01, 2023 51.45 51.55 51.08 51.40 12,342 -0.14(-0.27%)
Oct 31, 2023 51.45 51.61 51.24 51.54 4,943 +0.14(+0.28%)
Oct 30, 2023 51.29 51.60 51.13 51.39 9,213 +0.53(+1.04%)
Oct 27, 2023 51.65 51.65 50.83 50.86 12,532 -0.74(-1.43%)
Oct 26, 2023 51.39 51.89 51.34 51.60 6,412 +0.25(+0.50%)
Oct 25, 2023 51.19 51.39 51.07 51.35 15,275 -0.28(-0.54%)
Oct 24, 2023 51.85 51.85 51.36 51.63 3,446 +0.20(+0.40%)
Oct 23, 2023 51.62 52.06 51.42 51.42 6,278 -0.57(-1.10%)
Oct 20, 2023 52.49 52.49 51.99 51.99 4,202 -0.62(-1.18%)
Oct 19, 2023 53.13 53.29 52.61 52.61 2,687 -0.76(-1.43%)
Oct 18, 2023 53.66 53.82 53.21 53.37 16,319 -0.93(-1.71%)
Oct 17, 2023 53.13 54.57 53.13 54.30 7,342 +1.05(+1.97%)
Oct 16, 2023 53.23 53.56 53.23 53.25 14,952 +0.49(+0.93%)
Oct 13, 2023 53.51 53.70 52.76 52.76 11,085 -0.55(-1.04%)
Oct 12, 2023 54.22 54.22 53.00 53.32 5,606 -0.73(-1.36%)
Oct 11, 2023 54.43 54.48 53.96 54.05 4,421 -0.17(-0.31%)
Oct 10, 2023 54.03 54.40 54.03 54.22 3,479 +0.44(+0.82%)
Oct 09, 2023 53.21 53.91 53.18 53.78 17,392 +0.50(+0.94%)
Oct 06, 2023 52.74 53.51 52.59 53.28 18,719 +0.38(+0.72%)
Oct 05, 2023 52.73 52.92 52.46 52.90 3,669 +0.28(+0.53%)
Oct 04, 2023 52.45 52.84 52.30 52.62 12,700 -0.01(-0.02%)
Oct 03, 2023 53.10 53.10 52.59 52.63 3,567 -0.74(-1.38%)
Oct 02, 2023 53.98 53.98 53.33 53.37 5,636 -0.68(-1.26%)
Sep 29, 2023 54.82 54.82 53.98 54.05 6,385 -0.32(-0.59%)
Sep 28, 2023 54.24 54.54 54.24 54.37 3,703 +0.21(+0.39%)
Sep 27, 2023 53.97 54.24 53.73 54.16 6,822 +0.59(+1.11%)
Sep 26, 2023 53.68 53.96 53.41 53.57 12,559 -0.40(-0.74%)
Sep 25, 2023 53.05 53.97 53.81 53.97 16,686 +0.62(+1.17%)
Sep 22, 2023 53.64 53.64 53.32 53.35 4,745 -0.16(-0.29%)
Sep 21, 2023 53.48 53.62 53.21 53.50 6,851 -0.53(-0.98%)
Sep 20, 2023 54.27 54.78 53.93 54.03 5,246 -0.21(-0.38%)
Sep 19, 2023 54.60 54.60 54.15 54.24 7,231 -0.12(-0.21%)
Sep 18, 2023 54.73 54.73 54.36 54.36 10,137 -0.42(-0.77%)
Sep 15, 2023 55.53 55.56 54.74 54.78 10,728 -0.61(-1.09%)
Sep 14, 2023 55.19 55.41 54.93 55.38 3,849 +0.95(+1.75%)
Sep 13, 2023 54.72 54.72 54.36 54.43 5,014 -0.48(-0.87%)
Sep 12, 2023 55.09 55.23 54.91 54.91 10,693 +0.03(+0.05%)
Sep 11, 2023 55.33 55.33 54.85 54.88 6,229 -0.06(-0.12%)
Sep 08, 2023 54.77 55.07 54.71 54.95 9,347 +0.09(+0.17%)
Sep 07, 2023 55.10 55.10 54.72 54.85 8,948 -0.34(-0.61%)
Sep 06, 2023 55.73 55.73 55.16 55.19 10,060 -0.58(-1.05%)
Sep 05, 2023 55.81 56.05 55.74 55.78 3,303 -1.11(-1.95%)
Sep 01, 2023 56.46 56.89 56.46 56.88 2,172 +0.89(+1.60%)
Aug 31, 2023 56.22 56.51 55.99 55.99 3,757 -0.09(-0.16%)
Aug 30, 2023 55.88 56.17 55.88 56.08 4,825 +0.11(+0.19%)
Aug 29, 2023 55.65 56.03 55.65 55.97 3,506 +0.41(+0.74%)
Aug 28, 2023 55.69 55.80 55.43 55.56 3,335 +0.50(+0.91%)
Aug 25, 2023 55.30 55.30 54.81 55.06 1,602 +0.01(+0.01%)
Aug 24, 2023 55.78 55.78 55.05 55.05 1,300 -0.39(-0.70%)
Aug 23, 2023 54.84 55.59 54.84 55.44 7,679 +0.54(+0.98%)
Aug 22, 2023 55.22 55.22 54.86 54.90 7,967 -0.47(-0.86%)
Aug 21, 2023 55.72 55.72 55.30 55.38 2,574 -0.41(-0.74%)
Aug 18, 2023 55.11 55.95 55.11 55.79 13,650 -0.06(-0.11%)
Aug 17, 2023 56.39 56.39 55.80 55.85 3,191 -0.36(-0.63%)
Aug 16, 2023 56.70 56.70 56.20 56.20 2,921 -0.54(-0.95%)
Aug 15, 2023 57.29 57.29 56.74 56.74 12,203 -0.79(-1.38%)
Aug 14, 2023 57.49 57.63 57.49 57.54 4,000 -0.49(-0.84%)
Aug 11, 2023 58.14 58.17 58.02 58.02 1,908 -0.02(-0.04%)
Aug 10, 2023 58.75 58.83 57.88 58.04 2,212 -0.45(-0.77%)
Aug 09, 2023 58.65 58.69 58.49 58.49 1,959 -0.64(-1.09%)
Aug 08, 2023 58.55 59.14 58.55 59.14 7,602 -0.21(-0.36%)
Aug 07, 2023 59.03 59.40 59.01 59.35 6,096 +0.33(+0.56%)
Aug 04, 2023 58.95 59.44 58.95 59.01 2,447 +0.24(+0.41%)
Aug 03, 2023 58.85 59.02 58.78 58.78 1,481 +0.22(+0.37%)
Aug 02, 2023 58.75 58.75 58.49 58.56 3,663 -0.70(-1.18%)
Aug 01, 2023 58.96 59.26 58.68 59.26 2,511 +0.12(+0.21%)
Jul 31, 2023 59.07 59.24 59.02 59.14 3,317 +0.29(+0.50%)
Jul 28, 2023 58.48 58.89 58.48 58.84 4,969 +0.79(+1.36%)
Jul 27, 2023 58.82 58.82 58.05 58.05 2,974 -0.84(-1.43%)
Jul 26, 2023 58.20 58.89 58.20 58.89 6,281 +0.70(+1.21%)
Jul 25, 2023 58.34 58.37 58.19 58.19 2,460 -0.00(-0.00%)
Jul 24, 2023 57.67 58.28 57.67 58.19 3,698 +0.51(+0.88%)
Jul 21, 2023 58.59 58.59 57.62 57.69 3,644 -0.31(-0.54%)
Jul 20, 2023 58.26 58.26 57.61 58.00 2,987 -0.17(-0.30%)
Jul 19, 2023 57.78 58.18 57.72 58.17 6,109 +0.42(+0.73%)
Jul 18, 2023 56.94 57.75 56.94 57.75 6,993 +0.88(+1.55%)
Jul 17, 2023 56.36 57.11 56.36 56.86 4,490 +0.53(+0.94%)
Jul 14, 2023 56.22 56.34 55.92 56.34 2,841 -0.41(-0.71%)
Jul 13, 2023 56.53 56.81 56.53 56.74 6,141 +0.43(+0.76%)
Jul 12, 2023 56.29 56.65 56.29 56.31 3,083 +0.58(+1.03%)
Jul 11, 2023 55.76 55.76 55.50 55.74 3,503 +0.54(+0.98%)
Jul 10, 2023 55.29 55.29 55.15 55.19 3,652 +0.40(+0.73%)
Jul 07, 2023 54.58 55.21 54.58 54.79 4,277 +0.80(+1.49%)
Jul 06, 2023 54.36 54.36 53.42 53.99 3,567 -1.02(-1.85%)
Jul 05, 2023 55.74 55.74 55.01 55.01 3,411 -0.78(-1.40%)
Jul 03, 2023 55.09 55.80 55.09 55.79 4,368 +0.58(+1.06%)
Jun 30, 2023 55.89 55.89 55.19 55.20 19,915 -0.09(-0.15%)
Jun 29, 2023 55.47 55.47 55.23 55.29 3,859 +0.72(+1.31%)
Jun 28, 2023 54.08 54.58 54.08 54.57 2,951 +0.32(+0.60%)
Jun 27, 2023 53.83 54.52 53.83 54.25 4,274 +0.47(+0.88%)
Jun 26, 2023 54.51 54.51 53.77 53.77 8,988 +0.05(+0.09%)
Jun 23, 2023 54.05 54.09 53.53 53.72 5,876 -0.85(-1.56%)
Jun 22, 2023 54.34 54.73 54.30 54.58 4,834 -0.51(-0.93%)
Jun 21, 2023 54.92 55.34 54.53 55.09 28,043 +0.09(+0.16%)
Jun 20, 2023 54.82 55.00 54.81 55.00 17,733 +0.04(+0.07%)
Jun 16, 2023 55.47 55.47 54.96 54.96 3,168 -0.59(-1.07%)
Jun 15, 2023 55.23 55.59 55.08 55.55 9,018 +6.20(+12.56%)
May 08, 2023 49.76 49.76 49.25 49.35 4,946 -0.20(-0.41%)
May 05, 2023 49.31 49.65 49.31 49.56 2,444 +1.42(+2.96%)
May 04, 2023 48.87 48.87 48.11 48.13 4,135 -1.05(-2.14%)
May 03, 2023 49.80 50.07 49.18 49.18 2,954 -0.07(-0.13%)
May 02, 2023 50.23 50.23 48.70 49.25 6,097 -0.96(-1.90%)
May 01, 2023 50.11 50.65 50.01 50.21 13,784 +0.03(+0.06%)
Apr 28, 2023 49.71 50.29 49.55 50.18 3,857 +0.57(+1.14%)
Apr 27, 2023 49.31 49.74 49.31 49.61 4,660 +0.77(+1.57%)
Apr 26, 2023 49.20 49.36 48.82 48.84 6,565 -0.46(-0.93%)
Apr 25, 2023 50.13 50.13 49.30 49.30 4,878 -1.31(-2.58%)
Apr 24, 2023 50.43 50.76 50.42 50.61 2,969 +0.04(+0.07%)
Apr 21, 2023 50.94 50.94 50.53 50.57 6,603 -0.43(-0.85%)
Apr 20, 2023 51.05 51.21 50.83 51.01 5,018 -0.16(-0.31%)
Apr 19, 2023 51.23 51.38 51.00 51.16 8,149 -0.10(-0.20%)
Apr 18, 2023 51.91 51.91 51.11 51.26 4,156 -0.39(-0.75%)
Apr 17, 2023 51.29 51.65 51.29 51.65 3,900 +0.49(+0.95%)
Apr 14, 2023 51.63 51.63 51.00 51.16 4,471 -0.43(-0.84%)
Apr 13, 2023 51.36 51.77 51.14 51.59 11,154 +0.44(+0.87%)
Apr 12, 2023 51.81 51.90 51.15 51.15 6,012 -0.55(-1.06%)
Apr 11, 2023 51.57 51.89 51.46 51.70 4,426 +0.38(+0.75%)
Apr 10, 2023 50.78 51.41 50.78 51.31 12,078 +0.69(+1.36%)
Apr 06, 2023 50.67 50.84 50.63 50.63 12,388 -0.15(-0.30%)
Apr 05, 2023 51.14 51.14 50.62 50.78 3,574 -0.42(-0.83%)
Apr 04, 2023 52.61 52.64 51.02 51.20 12,664 -1.35(-2.57%)
Apr 03, 2023 52.62 52.74 52.08 52.55 6,995 +0.28(+0.53%)
Mar 31, 2023 51.90 52.28 51.90 52.28 8,800 +0.78(+1.51%)
Mar 30, 2023 52.02 52.02 51.45 51.50 21,078 -0.28(-0.55%)
Mar 29, 2023 51.68 51.78 51.35 51.78 2,841 +0.30(+0.59%)
Mar 28, 2023 51.38 51.64 51.35 51.48 3,596 -0.05(-0.10%)
Mar 27, 2023 51.23 51.62 51.13 51.53 3,629 +0.73(+1.43%)
Mar 24, 2023 49.85 50.88 49.83 50.80 304,952 +0.41(+0.81%)
Mar 23, 2023 51.25 51.39 50.24 50.40 8,911 -0.56(-1.11%)
Mar 22, 2023 52.36 52.36 50.95 50.96 3,237 -1.30(-2.49%)
Mar 21, 2023 51.70 52.36 51.70 52.26 4,954 +1.29(+2.54%)
Mar 20, 2023 51.15 51.53 50.91 50.97 3,926 +0.15(+0.30%)
Mar 17, 2023 51.56 51.77 50.81 50.81 4,976 -1.39(-2.66%)
Mar 16, 2023 50.87 52.62 50.87 52.20 2,387 +0.82(+1.61%)
Mar 15, 2023 51.13 51.60 50.77 51.38 11,918 -1.22(-2.31%)
Mar 14, 2023 52.76 53.49 52.26 52.59 8,094 +0.97(+1.89%)
Mar 13, 2023 51.83 52.14 51.62 51.62 3,810 -1.83(-3.42%)
Mar 10, 2023 55.32 55.32 53.29 53.45 3,055 -2.04(-3.67%)
Mar 09, 2023 56.97 56.97 55.48 55.48 7,149 -1.49(-2.62%)
Mar 08, 2023 56.95 57.05 56.60 56.98 3,048 +0.09(+0.15%)
Mar 07, 2023 57.16 57.20 56.79 56.89 7,769 -0.37(-0.65%)
Mar 06, 2023 58.68 58.68 57.09 57.26 3,303 -1.16(-1.98%)
Mar 03, 2023 58.01 58.61 58.01 58.42 18,600 +0.48(+0.82%)
Mar 02, 2023 57.78 57.94 57.78 57.94 1,154 +0.17(+0.30%)
Mar 01, 2023 57.21 57.84 57.21 57.77 4,067 +0.40(+0.70%)
Feb 28, 2023 57.53 57.75 57.37 57.37 2,890 +0.16(+0.28%)
Feb 27, 2023 57.56 57.57 57.14 57.21 2,114 +0.11(+0.19%)
Feb 24, 2023 56.96 57.23 56.78 57.10 6,685 -0.56(-0.98%)
Feb 23, 2023 57.78 57.78 57.19 57.66 2,872 +0.36(+0.62%)
Feb 22, 2023 57.34 57.73 57.28 57.31 10,074 +0.06(+0.10%)
Feb 21, 2023 58.23 58.36 57.25 57.25 18,828 -1.33(-2.27%)
Feb 17, 2023 58.45 58.70 58.34 58.58 4,100 +0.05(+0.09%)
Feb 16, 2023 58.15 58.99 58.15 58.53 7,811 +0.16(+0.28%)
Feb 15, 2023 57.39 58.37 57.39 58.37 10,194 +0.56(+0.96%)
Feb 14, 2023 57.60 58.11 57.44 57.81 6,852 -0.15(-0.26%)
Feb 13, 2023 57.61 58.00 57.61 57.96 1,524 +0.57(+1.00%)
Feb 10, 2023 57.17 57.44 57.17 57.39 16,178 +0.20(+0.35%)
Feb 09, 2023 58.65 58.65 57.17 57.19 10,906 -1.20(-2.06%)
Feb 08, 2023 58.67 58.77 58.09 58.40 5,135 -0.62(-1.05%)
Feb 07, 2023 58.29 59.02 58.25 59.02 7,099 +0.38(+0.64%)
Feb 06, 2023 58.90 58.90 58.44 58.64 2,845 -0.72(-1.21%)
Feb 03, 2023 58.86 59.76 58.86 59.36 22,143 +0.15(+0.26%)
Feb 02, 2023 58.62 59.42 58.62 59.21 13,111 +0.70(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.