First Trust DJ Select MicroCap ETF (FDM)
89.46
+1.12 (1.27%)
NYSE· Last Trade: Jun 21st, 5:21 PM EDT
Historical Prices For First Trust DJ Select MicroCap ETF (FDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 89.56 | 89.56 | 89.03 | 89.46 | 4,806 | 89.46 |
| 6/17/2026 | 89.18 | 89.48 | 87.90 | 88.34 | 4,141 | 88.34 |
| 6/16/2026 | 89.21 | 89.97 | 88.83 | 89.01 | 9,945 | 89.01 |
| 6/15/2026 | 90.91 | 90.91 | 89.04 | 89.04 | 3,759 | 89.04 |
| 6/12/2026 | 89.81 | 90.39 | 89.81 | 90.18 | 5,208 | 90.18 |
| 6/10/2026 | 88.08 | 88.75 | 88.08 | 88.16 | 12,454 | 88.16 |
| 6/09/2026 | 88.51 | 88.51 | 87.10 | 87.83 | 11,329 | 87.83 |
| 6/08/2026 | 87.05 | 87.31 | 86.71 | 86.87 | 5,515 | 86.87 |
| 6/05/2026 | 86.94 | 87.13 | 86.28 | 86.45 | 3,660 | 86.45 |
| 6/04/2026 | 86.72 | 87.30 | 86.70 | 87.30 | 7,661 | 87.30 |
| 6/03/2026 | 86.07 | 86.07 | 85.33 | 85.33 | 3,296 | 85.33 |
| 6/02/2026 | 87.17 | 87.32 | 87.02 | 87.19 | 6,566 | 87.19 |
| 6/01/2026 | 86.73 | 86.89 | 86.09 | 86.62 | 14,603 | 86.62 |
| 5/29/2026 | 0.01 | 87.98 | 87.24 | 87.24 | 5,503 | 87.24 |
| 5/28/2026 | 87.52 | 87.86 | 87.46 | 87.86 | 6,053 | 87.86 |
| 5/27/2026 | 88.19 | 88.58 | 87.74 | 87.84 | 4,138 | 87.84 |
| 5/26/2026 | 87.44 | 87.60 | 86.87 | 87.60 | 29,374 | 87.60 |
| 5/22/2026 | 86.64 | 86.65 | 86.35 | 86.39 | 8,903 | 86.39 |
| 5/21/2026 | 85.15 | 86.11 | 84.98 | 86.11 | 3,354 | 86.11 |
| 5/20/2026 | 84.89 | 85.60 | 84.89 | 85.60 | 5,735 | 85.60 |
| 5/19/2026 | 84.88 | 85.01 | 84.54 | 84.54 | 7,353 | 84.54 |
| 5/18/2026 | 85.72 | 85.89 | 85.31 | 85.45 | 4,269 | 85.45 |
| 5/15/2026 | 85.60 | 85.60 | 84.64 | 84.66 | 5,121 | 84.66 |
| 5/14/2026 | 86.11 | 86.32 | 85.89 | 85.92 | 7,122 | 85.92 |
| 5/13/2026 | 86.30 | 86.30 | 85.46 | 85.60 | 4,524 | 85.60 |
| 5/12/2026 | 85.96 | 86.45 | 85.65 | 86.36 | 7,089 | 86.36 |
| 5/11/2026 | 87.72 | 87.72 | 86.81 | 86.84 | 3,568 | 86.84 |
| 5/08/2026 | 87.82 | 88.23 | 87.32 | 88.17 | 4,947 | 88.17 |
| 5/07/2026 | 88.39 | 88.72 | 87.99 | 88.04 | 4,249 | 88.04 |
| 5/06/2026 | 88.97 | 89.23 | 88.64 | 88.80 | 3,261 | 88.80 |
| 5/05/2026 | 87.91 | 89.10 | 87.91 | 88.75 | 10,948 | 88.75 |
| 5/04/2026 | 88.68 | 89.28 | 87.58 | 87.87 | 10,075 | 87.87 |
| 5/01/2026 | 88.59 | 89.23 | 88.25 | 89.18 | 4,320 | 89.18 |
| 4/30/2026 | 87.17 | 88.23 | 86.94 | 88.18 | 3,709 | 88.18 |
| 4/29/2026 | 88.54 | 88.54 | 86.96 | 87.19 | 4,275 | 87.19 |
| 4/28/2026 | 88.36 | 88.99 | 88.36 | 88.95 | 4,681 | 88.95 |
| 4/27/2026 | 87.80 | 89.68 | 87.80 | 88.28 | 46,670 | 88.28 |
| 4/24/2026 | 87.70 | 88.33 | 87.07 | 87.88 | 10,602 | 87.88 |
| 4/23/2026 | 87.97 | 88.22 | 87.19 | 87.88 | 21,455 | 87.88 |
| 4/22/2026 | 88.06 | 88.19 | 87.57 | 87.62 | 12,275 | 87.62 |
| 4/21/2026 | 88.89 | 89.10 | 87.01 | 87.53 | 22,136 | 87.53 |
| 4/20/2026 | 88.78 | 89.19 | 88.67 | 88.67 | 25,626 | 88.67 |
| 4/17/2026 | 88.02 | 89.80 | 88.02 | 88.85 | 8,233 | 88.85 |
| 4/16/2026 | 86.65 | 87.19 | 86.56 | 86.65 | 4,011 | 86.65 |
| 4/15/2026 | 87.39 | 87.39 | 86.84 | 86.88 | 53,853 | 86.88 |
| 4/14/2026 | 87.36 | 87.52 | 87.36 | 87.41 | 6,004 | 87.41 |
| 4/13/2026 | 86.27 | 87.01 | 86.27 | 87.01 | 5,651 | 87.01 |
| 4/10/2026 | 87.12 | 87.12 | 86.15 | 86.46 | 5,584 | 86.46 |
| 4/09/2026 | 85.70 | 86.98 | 85.63 | 86.98 | 17,792 | 86.98 |
| 4/08/2026 | 85.86 | 86.16 | 85.43 | 85.79 | 5,250 | 85.79 |
| 4/07/2026 | 83.02 | 83.80 | 83.02 | 83.80 | 3,237 | 83.80 |
| 4/06/2026 | 82.95 | 83.83 | 82.95 | 83.51 | 5,037 | 83.51 |
| 4/02/2026 | 81.28 | 83.29 | 81.13 | 83.28 | 5,093 | 83.28 |
| 4/01/2026 | 82.67 | 83.38 | 82.67 | 82.69 | 1,354 | 82.69 |
| 3/31/2026 | 81.99 | 82.19 | 81.22 | 82.09 | 3,813 | 82.09 |
| 3/30/2026 | 81.50 | 81.68 | 80.83 | 81.02 | 3,976 | 81.02 |
| 3/27/2026 | 81.40 | 81.70 | 80.96 | 81.23 | 3,915 | 81.23 |
| 3/26/2026 | 81.89 | 82.59 | 81.89 | 82.03 | 4,558 | 82.03 |
| 3/25/2026 | 82.97 | 82.97 | 82.24 | 82.60 | 1,075 | 82.38 |
| 3/24/2026 | 80.98 | 82.55 | 80.98 | 82.09 | 8,590 | 81.86 |
| 3/23/2026 | 81.08 | 82.67 | 80.97 | 81.96 | 37,802 | 81.73 |