Indicators

DJ Select Microcap ETF FT (NY: FDM )

59.27 -1.28 (-2.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.64	35.64	34.89	35.44	14,722	-0.42(-1.18%)
May 28, 2020	37.27	37.27	35.86	35.86	34,478	-1.07(-2.89%)
May 27, 2020	36.03	37.07	35.47	36.93	165,994	+1.70(+4.82%)
May 26, 2020	35.00	35.42	35.00	35.24	26,461	+1.39(+4.10%)
May 22, 2020	33.82	33.88	33.41	33.85	10,028	+0.07(+0.22%)
May 21, 2020	33.73	34.05	33.50	33.77	9,165	+0.06(+0.17%)
May 20, 2020	33.14	33.87	33.14	33.72	15,305	+1.23(+3.78%)
May 19, 2020	33.12	33.37	32.39	32.49	7,762	-0.73(-2.20%)
May 18, 2020	32.32	33.29	32.26	33.22	24,850	+2.26(+7.29%)
May 15, 2020	30.21	31.07	30.21	30.96	16,215	+0.79(+2.61%)
May 14, 2020	29.83	30.20	28.88	30.17	27,031	-0.20(-0.65%)
May 13, 2020	31.11	31.24	29.81	30.37	36,263	-1.23(-3.89%)
May 12, 2020	33.19	33.19	31.60	31.60	12,682	-1.50(-4.53%)
May 11, 2020	33.15	33.32	32.57	33.10	28,507	-0.51(-1.51%)
May 08, 2020	32.62	33.61	32.62	33.60	23,576	+1.48(+4.61%)
May 07, 2020	31.84	32.28	31.84	32.12	22,924	+0.81(+2.57%)
May 06, 2020	32.25	32.25	31.32	31.32	23,026	-0.82(-2.54%)
May 05, 2020	32.82	33.41	31.86	32.13	62,975	-0.08(-0.23%)
May 04, 2020	32.05	32.43	31.70	32.21	20,570	-0.26(-0.81%)

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.