Indicators

DJ Select Microcap ETF FT (NY: FDM )

63.82 -0.29 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.33	35.33	34.59	35.14	14,849	-0.42(-1.18%)
May 28, 2020	36.95	36.95	35.56	35.56	34,775	-1.06(-2.89%)
May 27, 2020	35.72	36.75	35.17	36.62	167,424	+1.68(+4.82%)
May 26, 2020	34.70	35.12	34.70	34.93	26,689	+1.38(+4.10%)
May 22, 2020	33.53	33.59	33.12	33.56	10,114	+0.07(+0.22%)
May 21, 2020	33.44	33.76	33.21	33.48	9,244	+0.06(+0.17%)
May 20, 2020	32.85	33.58	32.85	33.43	15,437	+1.22(+3.78%)
May 19, 2020	32.83	33.08	32.11	32.21	7,829	-0.72(-2.20%)
May 18, 2020	32.04	33.00	31.99	32.94	25,064	+2.24(+7.29%)
May 15, 2020	29.95	30.81	29.95	30.70	16,355	+0.78(+2.61%)
May 14, 2020	29.57	29.94	28.63	29.92	27,264	-0.20(-0.65%)
May 13, 2020	30.85	30.97	29.56	30.11	36,576	-1.22(-3.89%)
May 12, 2020	32.91	32.91	31.33	31.33	12,791	-1.49(-4.53%)
May 11, 2020	32.87	33.04	32.29	32.82	28,753	-0.50(-1.51%)
May 08, 2020	32.34	33.33	32.34	33.32	23,780	+1.47(+4.61%)
May 07, 2020	31.57	32.01	31.57	31.85	23,121	+0.80(+2.57%)
May 06, 2020	31.97	31.97	31.05	31.05	23,224	-0.81(-2.54%)
May 05, 2020	32.54	33.12	31.58	31.86	63,518	-0.07(-0.23%)
May 04, 2020	31.77	32.16	31.43	31.93	20,747	-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.