First Trust Dow Jones Select MicroCap Index Fund (FDM)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

61.83

+0.51

(+0.83%)

At close: 03:48PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	61.84	62.10	61.83	61.83	61.83	9,100
May 03, 2024	61.50	61.52	61.10	61.31	61.31	4,600
May 02, 2024	60.44	61.07	60.06	61.07	61.07	8,400
May 01, 2024	59.81	60.35	59.81	60.22	60.22	5,700
Apr 30, 2024	60.28	60.28	59.63	59.63	59.63	4,200
Apr 29, 2024	60.82	60.88	60.66	60.87	60.87	5,100
Apr 26, 2024	60.00	60.45	60.00	60.40	60.40	2,700
Apr 25, 2024	59.67	60.07	59.48	60.06	60.06	5,000
Apr 24, 2024	60.10	60.49	59.99	60.49	60.49	4,000
Apr 23, 2024	59.47	60.50	59.47	60.24	60.24	5,400
Apr 22, 2024	59.23	59.73	59.04	59.41	59.41	15,200
Apr 19, 2024	58.99	59.01	58.64	59.01	59.01	1,700
Apr 18, 2024	58.43	58.97	58.28	58.30	58.30	5,400
Apr 17, 2024	59.38	59.38	58.43	58.43	58.43	3,000
Apr 16, 2024	58.63	59.02	58.63	58.95	58.95	3,600
Apr 15, 2024	60.17	60.30	59.03	59.07	59.07	5,400
Apr 12, 2024	60.61	60.61	59.64	59.69	59.69	3,800
Apr 11, 2024	60.42	60.66	60.42	60.59	60.59	3,900
Apr 10, 2024	60.48	60.60	60.04	60.43	60.43	4,100
Apr 09, 2024	62.32	62.32	61.58	61.77	61.77	7,100
Apr 08, 2024	61.98	62.15	61.93	61.93	61.93	4,800
Apr 05, 2024	61.19	61.85	61.19	61.80	61.80	6,100
Apr 04, 2024	62.55	62.61	61.53	61.53	61.53	2,800
Apr 03, 2024	61.11	62.11	61.11	62.11	62.11	5,700
Apr 02, 2024	61.70	61.76	61.39	61.45	61.45	1,300
Apr 01, 2024	62.70	62.70	62.22	62.24	62.24	2,100
Mar 28, 2024	62.21	62.77	62.21	62.77	62.77	4,900
Mar 27, 2024	61.03	61.96	61.03	61.96	61.96	5,800
Mar 26, 2024	61.43	61.44	60.84	60.84	60.84	3,500
Mar 25, 2024	61.46	61.46	61.07	61.13	61.13	5,400
Mar 22, 2024	61.70	61.70	61.03	61.03	61.03	7,000
Mar 21, 2024	61.72	61.98	61.72	61.86	61.86	4,400
Mar 21, 2024	0.056 Dividend
Mar 20, 2024	59.93	61.54	59.81	61.40	61.34	9,200
Mar 19, 2024	59.39	60.14	59.39	60.07	60.02	1,200
Mar 18, 2024	59.73	59.96	59.49	59.49	59.44	2,400
Mar 15, 2024	59.89	59.98	59.70	59.94	59.89	2,900
Mar 14, 2024	59.96	59.96	59.38	59.38	59.33	2,300
Mar 13, 2024	60.69	60.69	60.45	60.45	60.39	2,300
Mar 12, 2024	60.12	60.35	60.12	60.35	60.29	3,300
Mar 11, 2024	60.50	60.50	59.98	60.36	60.30	2,000
Mar 08, 2024	61.06	61.08	60.38	60.59	60.53	3,300
Mar 07, 2024	60.51	60.81	60.33	60.41	60.35	3,300
Mar 06, 2024	60.29	60.29	60.04	60.14	60.09	7,300
Mar 05, 2024	60.33	60.41	59.85	59.95	59.90	5,100
Mar 04, 2024	61.10	61.10	60.36	60.36	60.30	2,200
Mar 01, 2024	60.98	61.02	60.72	60.93	60.87	4,300
Feb 29, 2024	60.44	61.00	60.26	60.78	60.72	3,300
Feb 28, 2024	59.47	60.19	59.47	59.74	59.69	4,200
Feb 27, 2024	59.82	59.97	59.74	59.76	59.71	2,400
Feb 26, 2024	59.16	59.46	59.16	59.38	59.33	5,400
Feb 23, 2024	58.43	59.20	58.42	59.10	59.05	3,500
Feb 22, 2024	58.70	58.70	58.23	58.59	58.54	3,700
Feb 21, 2024	58.79	59.01	58.62	59.00	58.95	7,200
Feb 20, 2024	59.17	59.36	58.97	58.97	58.92	5,700
Feb 16, 2024	60.25	60.36	59.74	59.74	59.69	4,100
Feb 15, 2024	59.24	60.60	59.24	60.60	60.54	16,600
Feb 14, 2024	58.29	59.01	58.10	58.90	58.85	9,800
Feb 13, 2024	59.11	59.11	57.57	57.57	57.52	14,000
Feb 12, 2024	59.03	60.65	59.03	60.51	60.45	11,400
Feb 09, 2024	58.27	58.99	58.07	58.99	58.94	19,700
Feb 08, 2024	57.22	58.08	57.22	58.07	58.02	7,400
Feb 07, 2024	57.34	57.58	57.05	57.56	57.51	4,900
Feb 06, 2024	57.62	57.69	57.20	57.51	57.46	3,200
Feb 05, 2024	57.52	57.70	57.14	57.56	57.51	5,600
Feb 02, 2024	58.37	58.72	58.33	58.33	58.28	9,200
Feb 01, 2024	58.78	59.39	58.19	58.98	58.93	6,400
Jan 31, 2024	59.85	59.97	58.64	58.64	58.59	3,500
Jan 30, 2024	59.79	59.94	59.79	59.93	59.88	1,000
Jan 29, 2024	59.62	60.12	59.49	60.12	60.07	6,600
Jan 26, 2024	60.01	60.01	59.47	59.58	59.53	5,300
Jan 25, 2024	59.73	59.78	59.14	59.65	59.60	6,100
Jan 24, 2024	59.68	59.77	59.05	59.14	59.09	3,200
Jan 23, 2024	59.90	59.90	59.28	59.28	59.23	39,100
Jan 22, 2024	58.48	59.68	58.48	59.68	59.63	5,400
Jan 19, 2024	57.59	58.15	57.37	58.15	58.10	3,600
Jan 18, 2024	57.72	57.86	57.29	57.82	57.77	3,400
Jan 17, 2024	57.13	57.56	57.13	57.56	57.51	13,300
Jan 16, 2024	58.11	58.11	57.66	57.66	57.61	4,500
Jan 12, 2024	59.01	59.66	58.46	58.47	58.42	10,700
Jan 11, 2024	58.67	58.67	58.11	58.55	58.50	13,800
Jan 10, 2024	58.46	58.91	58.46	58.79	58.74	19,200
Jan 09, 2024	58.59	58.97	58.59	58.75	58.70	6,900
Jan 08, 2024	59.39	59.46	59.08	59.44	59.39	11,700
Jan 05, 2024	59.12	59.82	59.12	59.50	59.45	5,800
Jan 04, 2024	60.20	60.21	59.65	59.65	59.60	14,500
Jan 03, 2024	61.00	61.00	59.82	60.07	60.02	13,400
Jan 02, 2024	61.35	61.86	60.87	61.09	61.03	17,900
Dec 29, 2023	62.32	62.32	61.34	61.34	61.28	10,700
Dec 28, 2023	62.34	62.68	62.18	62.25	62.19	12,300
Dec 27, 2023	62.90	62.90	62.54	62.77	62.71	5,600
Dec 26, 2023	61.86	62.74	61.86	62.67	62.61	10,600
Dec 22, 2023	61.77	62.10	61.61	61.79	61.73	23,300
Dec 22, 2023	0.24 Dividend
Dec 21, 2023	61.15	61.46	61.07	61.46	61.16	2,600
Dec 20, 2023	61.35	62.28	60.83	60.83	60.54	10,700
Dec 19, 2023	60.48	61.36	60.48	61.36	61.06	14,500
Dec 18, 2023	59.97	60.26	59.92	60.05	59.76	8,300
Dec 15, 2023	60.05	60.31	59.53	59.94	59.65	3,400
Dec 14, 2023	59.87	60.26	59.62	60.07	59.78	13,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7310-0.0011(-0.15%)

CRUDE OIL78.12-0.36(-0.46%)

Bitcoin CAD87,693.45-220.80(-0.25%)

First Trust Dow Jones Select MicroCap Index Fund (FDM)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7310
-0.0011(-0.15%)

CRUDE OIL
78.12
-0.36(-0.46%)

Bitcoin CAD
87,693.45
-220.80(-0.25%)