First Trust DJ Select MicroCap ETF (FDM)
79.21
-1.50 (-1.86%)
NYSE · Last Trade: Mar 23rd, 2:15 AM EDT
Historical Prices For First Trust DJ Select MicroCap ETF (FDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 81.04 | 81.04 | 79.21 | 79.21 | 23,824 | 79.21 |
| 3/19/2026 | 79.03 | 80.71 | 79.03 | 80.71 | 2,230 | 80.71 |
| 3/18/2026 | 80.56 | 80.60 | 79.66 | 79.85 | 4,946 | 79.85 |
| 3/17/2026 | 82.09 | 82.09 | 81.22 | 81.30 | 2,989 | 81.30 |
| 3/16/2026 | 81.46 | 81.88 | 81.45 | 81.50 | 2,223 | 81.50 |
| 3/13/2026 | 81.32 | 81.32 | 80.10 | 80.16 | 1,435 | 80.16 |
| 3/12/2026 | 80.01 | 81.09 | 80.01 | 80.86 | 2,684 | 80.86 |
| 3/11/2026 | 82.27 | 82.27 | 81.30 | 81.95 | 3,507 | 81.95 |
| 3/10/2026 | 82.75 | 84.12 | 82.31 | 82.80 | 5,926 | 82.80 |
| 3/09/2026 | 81.51 | 82.67 | 80.78 | 82.43 | 8,546 | 82.43 |
| 3/06/2026 | 82.20 | 82.70 | 81.60 | 82.36 | 9,536 | 82.36 |
| 3/05/2026 | 84.00 | 84.01 | 83.29 | 83.94 | 2,215 | 83.94 |
| 3/04/2026 | 85.06 | 85.65 | 85.02 | 85.65 | 7,887 | 85.65 |
| 3/03/2026 | 84.24 | 85.08 | 83.01 | 84.88 | 14,495 | 84.88 |
| 3/02/2026 | 84.11 | 86.15 | 84.11 | 85.92 | 3,799 | 85.92 |
| 2/27/2026 | 85.86 | 85.90 | 84.87 | 85.07 | 3,619 | 85.07 |
| 2/26/2026 | 86.58 | 87.12 | 86.22 | 86.99 | 3,808 | 86.99 |
| 2/25/2026 | 85.45 | 86.49 | 85.10 | 86.49 | 6,797 | 86.49 |
| 2/24/2026 | 84.26 | 85.20 | 84.26 | 84.91 | 7,075 | 84.91 |
| 2/23/2026 | 86.51 | 86.51 | 84.26 | 84.54 | 9,897 | 84.54 |
| 2/20/2026 | 86.14 | 86.64 | 85.98 | 86.45 | 5,495 | 86.45 |
| 2/19/2026 | 85.30 | 86.22 | 85.30 | 86.22 | 5,430 | 86.22 |
| 2/18/2026 | 86.01 | 86.63 | 85.53 | 85.94 | 9,702 | 85.94 |
| 2/17/2026 | 86.33 | 86.33 | 85.17 | 86.10 | 7,297 | 86.10 |
| 2/13/2026 | 85.28 | 86.32 | 85.15 | 86.14 | 3,770 | 86.14 |
| 2/12/2026 | 87.07 | 87.07 | 84.97 | 85.48 | 7,726 | 85.48 |
| 2/11/2026 | 87.40 | 87.78 | 86.03 | 86.44 | 7,127 | 86.44 |
| 2/10/2026 | 87.08 | 87.39 | 86.79 | 87.12 | 20,112 | 87.12 |
| 2/09/2026 | 87.32 | 87.73 | 86.73 | 87.33 | 30,785 | 87.33 |
| 2/06/2026 | 86.06 | 87.32 | 86.06 | 87.15 | 17,281 | 87.15 |
| 2/05/2026 | 85.92 | 86.30 | 84.82 | 84.82 | 12,339 | 84.82 |
| 2/04/2026 | 87.02 | 87.22 | 86.33 | 86.33 | 10,338 | 86.33 |
| 2/03/2026 | 85.83 | 86.40 | 85.14 | 86.40 | 13,795 | 86.40 |
| 2/02/2026 | 83.93 | 86.08 | 83.93 | 85.54 | 9,567 | 85.54 |
| 1/30/2026 | 83.43 | 84.02 | 82.85 | 84.02 | 7,646 | 84.02 |
| 1/29/2026 | 82.81 | 83.79 | 82.60 | 83.79 | 10,416 | 83.79 |
| 1/28/2026 | 83.43 | 83.43 | 82.10 | 82.27 | 9,921 | 82.27 |
| 1/27/2026 | 83.21 | 83.54 | 82.96 | 83.36 | 5,586 | 83.36 |
| 1/26/2026 | 83.26 | 83.34 | 82.66 | 82.90 | 7,168 | 82.90 |
| 1/23/2026 | 85.34 | 85.34 | 82.98 | 82.98 | 7,449 | 82.98 |
| 1/22/2026 | 84.98 | 86.08 | 84.94 | 85.47 | 5,104 | 85.47 |
| 1/21/2026 | 82.59 | 84.28 | 82.59 | 84.27 | 6,108 | 84.27 |
| 1/20/2026 | 82.17 | 82.62 | 81.95 | 81.96 | 8,142 | 81.96 |
| 1/16/2026 | 84.06 | 84.06 | 83.30 | 83.30 | 4,966 | 83.30 |
| 1/15/2026 | 82.82 | 84.02 | 82.65 | 83.79 | 5,269 | 83.79 |
| 1/14/2026 | 82.11 | 82.82 | 82.05 | 82.44 | 6,627 | 82.44 |
| 1/13/2026 | 82.29 | 82.42 | 82.01 | 82.13 | 8,233 | 82.13 |
| 1/12/2026 | 81.30 | 82.37 | 81.08 | 82.27 | 8,516 | 82.27 |
| 1/09/2026 | 82.14 | 82.23 | 81.35 | 81.82 | 12,473 | 81.82 |
| 1/08/2026 | 80.05 | 81.86 | 79.90 | 81.76 | 11,935 | 81.76 |
| 1/07/2026 | 81.00 | 81.00 | 80.09 | 80.12 | 9,827 | 80.12 |
| 1/06/2026 | 79.71 | 80.55 | 79.26 | 80.41 | 8,790 | 80.41 |
| 1/05/2026 | 79.11 | 80.55 | 78.80 | 80.13 | 8,115 | 80.13 |
| 1/02/2026 | 79.97 | 79.97 | 78.65 | 78.95 | 6,380 | 78.95 |
| 12/31/2025 | 80.30 | 80.31 | 79.36 | 79.62 | 13,987 | 79.62 |
| 12/30/2025 | 80.45 | 80.45 | 79.92 | 79.92 | 4,811 | 79.92 |
| 12/29/2025 | 80.38 | 80.85 | 80.22 | 80.22 | 15,491 | 80.22 |
| 12/26/2025 | 81.16 | 81.16 | 80.54 | 80.80 | 4,377 | 80.80 |
| 12/24/2025 | 80.81 | 81.09 | 80.59 | 81.09 | 2,239 | 81.09 |
| 12/23/2025 | 80.71 | 81.24 | 80.63 | 80.63 | 3,928 | 80.63 |