Skip to main content

DJ Select Microcap ETF FT (NY: FDM )

59.94 +0.90 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.92 19.09 18.92 19.09 16,586 +0.10(+0.52%)
Apr 27, 2006 19.06 19.16 18.80 18.99 20,097 -0.07(-0.39%)
Apr 26, 2006 18.98 19.17 18.98 19.06 16,102 +0.14(+0.74%)
Apr 25, 2006 19.01 19.01 18.86 18.92 20,460 -0.04(-0.22%)
Apr 24, 2006 19.08 19.08 18.90 18.96 6,537 -0.06(-0.30%)
Apr 21, 2006 19.12 19.25 19.00 19.02 15,618 -0.07(-0.35%)
Apr 20, 2006 19.10 19.11 19.04 19.09 4,842 -0.02(-0.09%)
Apr 19, 2006 18.97 19.10 18.96 19.10 6,779 +0.21(+1.13%)
Apr 18, 2006 18.58 18.89 18.58 18.89 19,976 +0.37(+2.01%)
Apr 17, 2006 18.63 18.63 18.42 18.52 9,080 -0.05(-0.27%)
Apr 13, 2006 18.42 18.64 18.42 18.57 2,542 +0.12(+0.63%)
Apr 12, 2006 18.39 18.50 18.39 18.45 11,622 +0.06(+0.31%)
Apr 11, 2006 18.72 18.74 18.39 18.39 26,272 -0.26(-1.42%)
Apr 10, 2006 18.77 18.87 18.66 18.66 100,609 -0.03(-0.18%)
Apr 07, 2006 19.01 19.04 18.69 18.69 12,954 -0.24(-1.27%)
Apr 06, 2006 18.96 18.96 18.89 18.93 3,995 -0.01(-0.04%)
Apr 05, 2006 18.95 18.95 18.81 18.94 8,838 +0.08(+0.44%)
Apr 04, 2006 18.83 18.95 18.80 18.86 6,779 +0.06(+0.31%)
Apr 03, 2006 19.03 19.03 18.80 18.80 13,802 -0.14(-0.74%)
Mar 31, 2006 18.87 18.97 18.84 18.94 49,881 +0.14(+0.75%)
Mar 30, 2006 18.91 18.91 18.79 18.80 5,084 -0.10(-0.52%)
Mar 29, 2006 18.64 18.91 18.64 18.90 10,412 +0.28(+1.51%)
Mar 28, 2006 18.72 18.76 18.62 18.62 8,474 -0.10(-0.53%)
Mar 27, 2006 18.73 18.73 18.68 18.72 21,308 +0.09(+0.49%)
Mar 24, 2006 18.55 18.63 18.55 18.63 7,022 +0.11(+0.58%)
Mar 23, 2006 18.46 18.53 18.45 18.52 7,748 +0.12(+0.67%)
Mar 22, 2006 18.25 18.39 18.25 18.39 3,147 +0.11(+0.59%)
Mar 21, 2006 18.53 18.59 18.29 18.29 23,245 -0.15(-0.81%)
Mar 20, 2006 18.58 18.63 18.44 18.44 15,375 -0.03(-0.18%)
Mar 17, 2006 18.42 18.48 18.42 18.47 1,937 +0.05(+0.27%)
Mar 16, 2006 18.47 18.56 18.42 18.42 3,874 +0.02(+0.09%)
Mar 15, 2006 18.24 18.40 18.24 18.40 8,838 +0.17(+0.91%)
Mar 14, 2006 18.05 18.25 18.02 18.24 42,374 +0.19(+1.05%)
Mar 13, 2006 18.10 18.20 18.05 18.05 22,640 +0.07(+0.37%)
Mar 10, 2006 17.84 18.03 17.84 17.98 51,697 +0.10(+0.55%)
Mar 09, 2006 18.05 18.09 17.88 17.88 77,122 -0.09(-0.51%)
Mar 08, 2006 17.96 18.02 17.87 17.97 267,929 -0.02(-0.09%)
Mar 07, 2006 18.15 18.15 17.94 17.99 150,732 -0.18(-1.00%)
Mar 06, 2006 18.32 18.32 18.17 18.17 1,816 -0.21(-1.12%)
Mar 03, 2006 18.45 18.53 18.38 18.38 448,687 -0.07(-0.40%)
Mar 02, 2006 18.43 18.51 18.34 18.45 227,491 +0.01(+0.04%)
Mar 01, 2006 18.29 18.44 18.25 18.44 1,452 +0.16(+0.86%)
Feb 28, 2006 18.49 18.52 18.28 18.29 21,429 -0.21(-1.12%)
Feb 27, 2006 18.45 18.57 18.45 18.49 11,017 +0.05(+0.27%)
Feb 24, 2006 18.25 18.44 18.25 18.44 10,412 +0.11(+0.59%)
Feb 23, 2006 18.30 18.42 18.30 18.34 4,721 -0.03(-0.18%)
Feb 22, 2006 18.27 18.39 18.27 18.37 20,582 +0.12(+0.68%)
Feb 21, 2006 18.38 18.38 18.15 18.25 11,017 -0.11(-0.59%)
Feb 17, 2006 18.33 18.39 18.31 18.35 7,869 -0.01(-0.05%)
Feb 16, 2006 18.28 18.36 18.28 18.36 1,573 +0.17(+0.91%)
Feb 15, 2006 18.02 18.20 18.02 18.20 4,358 +0.13(+0.73%)
Feb 14, 2006 17.80 18.06 17.77 18.06 2,905 +0.25(+1.39%)
Feb 13, 2006 17.96 17.96 17.82 17.82 3,026 -0.08(-0.46%)
Feb 10, 2006 17.91 17.91 17.82 17.90 1,816 -0.12(-0.64%)
Feb 09, 2006 18.13 18.21 18.01 18.01 4,479 -0.09(-0.50%)
Feb 08, 2006 18.00 18.11 17.93 18.11 3,389 +0.07(+0.41%)
Feb 07, 2006 18.25 18.25 18.03 18.03 3,511 -0.21(-1.13%)
Feb 06, 2006 18.25 18.25 18.08 18.24 14,165 +0.08(+0.45%)
Feb 03, 2006 18.13 18.21 18.13 18.15 3,632 -0.02(-0.10%)
Feb 02, 2006 18.44 18.44 18.11 18.17 3,389 -0.28(-1.52%)
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.