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 (%)
Jul 30, 2010 15.14 15.18 14.82 15.14 7,425 -0.01(-0.05%)
Jul 29, 2010 15.24 15.24 14.92 15.15 9,752 +0.03(+0.22%)
Jul 28, 2010 15.34 15.34 15.08 15.11 9,047 -0.31(-2.04%)
Jul 27, 2010 15.55 15.61 15.39 15.43 25,468 -0.07(-0.43%)
Jul 26, 2010 15.24 15.49 15.17 15.49 28,227 +0.36(+2.35%)
Jul 23, 2010 14.72 15.14 14.70 15.14 13,367 +0.31(+2.12%)
Jul 22, 2010 14.72 14.82 14.67 14.82 67,914 +0.53(+3.70%)
Jul 21, 2010 14.57 14.62 14.27 14.29 197,937 -0.25(-1.71%)
Jul 20, 2010 14.08 14.54 14.08 14.54 103,843 +0.33(+2.33%)
Jul 19, 2010 14.19 14.23 14.00 14.21 9,810 +0.05(+0.35%)
Jul 16, 2010 14.16 14.62 14.16 14.16 9,417 -0.59(-3.98%)
Jul 15, 2010 14.88 14.88 14.56 14.75 13,444 -0.12(-0.83%)
Jul 14, 2010 14.86 14.90 14.76 14.87 17,909 -0.01(-0.06%)
Jul 13, 2010 14.56 14.91 14.38 14.88 12,772 +0.46(+3.21%)
Jul 12, 2010 14.32 14.44 14.32 14.42 14,758 -0.14(-0.97%)
Jul 09, 2010 14.56 14.56 14.35 14.56 8,286 +0.23(+1.62%)
Jul 08, 2010 14.27 14.33 14.12 14.33 7,974 +0.26(+1.82%)
Jul 07, 2010 13.73 14.07 13.73 14.07 7,980 +0.36(+2.66%)
Jul 06, 2010 14.16 14.24 13.71 13.71 31,284 -0.25(-1.78%)
Jul 02, 2010 13.95 14.05 13.86 13.95 10,815 -0.15(-1.06%)
Jul 01, 2010 14.14 14.14 13.78 14.10 44,110 -0.12(-0.87%)
Jun 30, 2010 14.24 14.47 14.21 14.23 11,020 -0.09(-0.64%)
Jun 29, 2010 14.91 14.91 14.24 14.32 47,385 -0.70(-4.68%)
Jun 25, 2010 15.02 15.02 14.68 15.02 7,755 +0.36(+2.48%)
Jun 24, 2010 14.75 14.88 14.65 14.66 13,473 -0.19(-1.28%)
Jun 23, 2010 14.93 14.94 14.84 14.85 24,366 -0.07(-0.50%)
Jun 22, 2010 15.32 15.33 14.92 14.92 34,670 -0.26(-1.71%)
Jun 21, 2010 15.60 15.60 15.12 15.18 14,312 -0.17(-1.13%)
Jun 18, 2010 15.35 15.47 15.28 15.35 43,625 +0.06(+0.38%)
Jun 17, 2010 15.38 15.38 15.16 15.30 50,806 +0.02(+0.16%)
Jun 16, 2010 15.23 15.42 15.23 15.27 8,043 -0.03(-0.22%)
Jun 15, 2010 15.07 15.37 15.03 15.31 8,910 +0.34(+2.26%)
Jun 14, 2010 14.78 15.18 14.78 14.97 7,305 +0.10(+0.67%)
Jun 11, 2010 14.69 14.87 14.66 14.87 31,618 +0.22(+1.52%)
Jun 10, 2010 14.35 14.64 14.35 14.64 4,268 +0.45(+3.14%)
Jun 09, 2010 14.24 14.42 14.10 14.20 59,341 +0.13(+0.94%)
Jun 08, 2010 14.09 14.26 13.91 14.07 215,293 -0.08(-0.58%)
Jun 07, 2010 14.67 14.67 14.15 14.15 846,928 -0.42(-2.89%)
Jun 04, 2010 14.57 15.15 14.56 14.57 60,341 -0.76(-4.96%)
Jun 03, 2010 15.29 15.35 15.12 15.33 74,508 +0.17(+1.14%)
Jun 02, 2010 14.93 15.16 14.83 15.16 13,098 +0.40(+2.74%)
Jun 01, 2010 15.26 15.30 14.75 14.75 17,176 -0.55(-3.56%)
May 28, 2010 15.30 15.53 15.22 15.30 18,626 -0.25(-1.59%)
May 27, 2010 15.20 15.54 15.19 15.54 32,752 +0.72(+4.85%)
May 26, 2010 15.05 15.20 14.83 14.83 18,051 +0.07(+0.45%)
May 25, 2010 14.63 14.76 14.40 14.76 28,370 -0.14(-0.94%)
May 24, 2010 15.18 15.18 14.90 14.90 17,423 -0.24(-1.58%)
May 21, 2010 14.64 15.24 14.63 15.14 72,930 +0.19(+1.27%)
May 20, 2010 15.00 15.26 14.95 14.95 42,754 -0.88(-5.53%)
May 19, 2010 15.96 16.04 15.62 15.83 41,995 -0.23(-1.44%)
May 18, 2010 16.55 16.59 16.04 16.06 39,104 -0.31(-1.87%)
May 17, 2010 16.42 16.55 15.97 16.36 44,181 +0.06(+0.35%)
May 14, 2010 16.30 16.53 16.10 16.30 39,602 -0.34(-2.04%)
May 13, 2010 16.73 16.85 16.57 16.64 44,323 -0.13(-0.79%)
May 12, 2010 16.44 16.78 16.44 16.78 219,813 +0.48(+2.94%)
May 11, 2010 16.25 16.44 16.23 16.30 159,213 +0.18(+1.13%)
May 10, 2010 15.88 16.11 15.84 16.11 300,772 +0.81(+5.29%)
May 07, 2010 15.45 15.70 15.18 15.31 2,344,386 -0.38(-2.42%)
May 06, 2010 16.06 16.13 14.87 15.69 55,213 -0.49(-3.05%)
May 05, 2010 16.27 16.34 16.18 16.18 13,561 -0.23(-1.42%)
May 04, 2010 16.82 16.82 16.38 16.41 42,499 -0.59(-3.50%)
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.