DJ Select Microcap ETF FT (NY: FDM )

65.00 +1.44 (+2.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.55 29.55 29.48 29.48 2,096 +0.02(+0.06%)
May 27, 2016 29.45 29.47 29.47 29.47 1,023 +0.16(+0.54%)
May 26, 2016 29.32 29.32 29.27 29.31 2,058 -0.04(-0.12%)
May 25, 2016 29.42 29.42 29.34 29.34 1,895 +0.03(+0.10%)
May 24, 2016 29.22 29.31 29.21 29.31 1,379 +0.57(+1.98%)
May 23, 2016 28.65 28.75 28.65 28.75 527 +0.09(+0.31%)
May 20, 2016 28.64 28.68 28.58 28.66 2,407 +0.30(+1.05%)
May 19, 2016 28.40 28.43 28.35 28.36 1,681 -0.23(-0.80%)
May 18, 2016 28.55 28.62 28.55 28.59 7,050 +0.23(+0.81%)
May 17, 2016 28.78 29.04 28.27 28.36 4,063 -0.62(-2.15%)
May 16, 2016 28.59 29.08 28.59 28.98 11,527 +0.26(+0.91%)
May 13, 2016 28.88 29.04 28.68 28.72 7,729 -0.26(-0.91%)
May 12, 2016 29.16 29.16 28.89 28.98 2,532 -0.40(-1.35%)
May 11, 2016 29.40 29.40 29.38 29.38 1,903 -0.09(-0.30%)
May 10, 2016 29.26 29.48 29.26 29.47 950 +0.11(+0.39%)
May 09, 2016 29.27 29.35 29.16 29.35 5,328 +0.27(+0.94%)
May 06, 2016 29.04 29.18 29.01 29.08 13,093 +0.00(+0.00%)
May 05, 2016 29.22 29.22 29.08 29.08 19,945 -0.15(-0.51%)
May 04, 2016 29.40 29.40 29.19 29.23 1,892 -0.19(-0.66%)
May 03, 2016 29.60 29.60 29.29 29.42 2,195 -0.36(-1.21%)
May 02, 2016 29.63 29.78 29.61 29.78 4,180 +0.18(+0.62%)
Apr 29, 2016 29.57 29.60 29.49 29.60 625 -0.39(-1.29%)
Apr 27, 2016 30.00 30.08 29.99 29.99 201 -0.03(-0.11%)
Apr 26, 2016 29.70 30.03 29.70 30.02 927 +0.48(+1.61%)
Apr 25, 2016 29.84 29.84 29.52 29.55 2,632 -0.30(-1.01%)
Apr 22, 2016 29.64 29.90 29.64 29.85 5,459 +0.24(+0.80%)
Apr 21, 2016 29.60 29.71 29.60 29.61 2,892 -0.10(-0.34%)
Apr 20, 2016 29.68 29.71 29.57 29.71 2,185 +0.01(+0.04%)
Apr 19, 2016 29.70 29.70 29.64 29.70 1,386 +0.14(+0.48%)
Apr 18, 2016 29.32 29.55 29.31 29.55 3,935 +0.24(+0.83%)
Apr 15, 2016 29.27 29.34 29.27 29.31 2,056 -0.04(-0.13%)
Apr 14, 2016 29.25 29.35 29.21 29.35 3,215 +0.11(+0.36%)
Apr 13, 2016 28.89 29.25 28.89 29.25 5,442 +0.65(+2.27%)
Apr 12, 2016 28.34 28.77 28.31 28.60 2,298 +0.19(+0.68%)
Apr 11, 2016 28.40 28.69 28.40 28.40 3,515 +0.17(+0.59%)
Apr 08, 2016 28.31 28.31 28.24 28.24 1,084 +0.13(+0.47%)
Apr 07, 2016 28.25 28.30 28.10 28.10 3,087 -0.29(-1.03%)
Apr 06, 2016 28.29 28.51 28.29 28.39 3,412 -0.03(-0.12%)
Apr 05, 2016 28.46 28.51 28.43 28.43 1,786 -0.38(-1.31%)
Apr 04, 2016 29.05 29.05 28.81 28.81 5,786 -0.28(-0.97%)
Apr 01, 2016 28.89 29.09 28.89 29.09 2,841 +0.00(+0.00%)
Mar 31, 2016 29.14 29.19 29.09 29.09 6,323 -0.05(-0.18%)
Mar 30, 2016 29.20 29.20 29.10 29.14 2,339 +0.08(+0.27%)
Mar 29, 2016 28.45 29.06 28.45 29.06 3,142 +0.67(+2.35%)
Mar 28, 2016 28.39 28.51 28.30 28.39 1,355 +0.04(+0.12%)
Mar 24, 2016 28.13 28.36 28.36 28.36 1,250 +0.10(+0.35%)
Mar 23, 2016 28.33 28.33 28.25 28.26 4,309 -0.52(-1.79%)
Mar 22, 2016 28.79 28.79 28.78 28.78 749 -0.14(-0.47%)
Mar 21, 2016 28.97 28.99 28.86 28.91 5,819 -0.04(-0.15%)
Mar 18, 2016 28.99 28.99 28.92 28.96 1,920 +0.25(+0.87%)
Mar 17, 2016 28.13 28.71 28.13 28.71 2,507 +0.53(+1.87%)
Mar 16, 2016 28.07 28.24 28.07 28.18 2,113 +0.12(+0.44%)
Mar 15, 2016 28.18 28.18 28.06 28.06 2,501 -0.32(-1.14%)
Mar 14, 2016 28.45 28.45 28.35 28.38 1,698 -0.15(-0.52%)
Mar 11, 2016 28.23 28.53 28.23 28.53 3,847 +0.46(+1.64%)
Mar 10, 2016 28.07 28.07 27.97 28.07 2,348 -0.28(-0.97%)
Mar 09, 2016 28.32 28.35 28.31 28.35 811 +0.17(+0.59%)
Mar 08, 2016 28.40 28.41 28.18 28.18 3,802 -0.36(-1.25%)
Mar 07, 2016 28.16 28.57 28.16 28.54 3,166 +0.29(+1.04%)
Mar 04, 2016 28.31 28.38 28.24 28.24 1,478 +0.12(+0.43%)
Mar 03, 2016 28.09 28.13 28.02 28.12 3,869 +0.25(+0.89%)
Mar 02, 2016 27.70 27.87 27.70 27.87 3,454 +0.18(+0.67%)
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.