Skip to main content

DJ Select Microcap ETF FT (NY: FDM )

59.94 +0.90 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.62 17.66 17.62 17.66 2,515 +0.00(+0.02%)
May 29, 2008 17.61 17.66 17.61 17.66 575 +0.16(+0.93%)
May 28, 2008 17.49 17.49 17.49 17.49 968 +0.22(+1.29%)
May 27, 2008 17.16 17.36 17.16 17.27 6,537 +0.15(+0.87%)
May 26, 2008 17.32 17.32 17.05 17.12 0 +0.00(+0.00%)
May 23, 2008 17.32 17.32 17.05 17.12 1,573 -0.17(-1.00%)
May 22, 2008 17.30 17.32 17.30 17.30 2,076 -0.03(-0.19%)
May 21, 2008 17.47 17.47 17.33 17.33 2,421 +0.07(+0.43%)
May 20, 2008 17.35 17.35 17.25 17.25 3,172 -0.07(-0.38%)
May 19, 2008 17.49 17.61 17.32 17.32 13,851 -0.15(-0.85%)
May 16, 2008 17.62 17.62 17.26 17.47 8,596 -0.01(-0.08%)
May 15, 2008 17.41 17.48 17.41 17.48 1,001 +0.14(+0.79%)
May 14, 2008 17.42 17.60 17.35 17.35 8,899 -0.07(-0.43%)
May 13, 2008 17.37 17.42 17.35 17.42 4,732 +0.01(+0.08%)
May 12, 2008 17.14 17.41 17.14 17.41 12,772 +0.37(+2.18%)
May 09, 2008 16.90 17.04 16.87 17.04 1,452 +0.06(+0.36%)
May 08, 2008 16.89 17.06 16.89 16.97 4,014 -0.23(-1.31%)
May 07, 2008 17.30 17.30 17.18 17.20 12,101 -0.06(-0.32%)
May 06, 2008 17.16 17.26 17.16 17.25 1,845 +0.08(+0.48%)
May 05, 2008 17.32 17.32 17.15 17.17 7,143 -0.05(-0.29%)
May 02, 2008 17.68 17.68 17.22 17.22 19,450 -0.14(-0.79%)
May 01, 2008 17.30 17.37 17.30 17.36 1,107 +0.31(+1.82%)
Apr 30, 2008 17.25 17.27 17.05 17.05 7,560 -0.12(-0.72%)
Apr 29, 2008 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Apr 28, 2008 17.16 17.17 17.16 17.17 3,026 +0.29(+1.69%)
Apr 25, 2008 16.87 16.89 16.87 16.89 3,389 -0.06(-0.37%)
Apr 24, 2008 16.60 16.97 16.60 16.95 847 +0.16(+0.93%)
Apr 23, 2008 16.79 16.85 16.79 16.79 7,863 +0.02(+0.10%)
Apr 22, 2008 17.06 17.06 16.72 16.78 1,452 -0.45(-2.64%)
Apr 21, 2008 17.31 17.31 17.17 17.23 4,600 -0.02(-0.10%)
Apr 18, 2008 17.18 17.33 17.18 17.25 832 +0.24(+1.41%)
Apr 17, 2008 17.00 17.01 16.92 17.01 2,675 +0.02(+0.15%)
Apr 16, 2008 16.86 17.06 16.86 16.98 1,454 +0.49(+2.95%)
Apr 15, 2008 16.58 16.58 16.49 16.49 1,937 -0.06(-0.37%)
Apr 14, 2008 16.30 16.56 16.30 16.56 1,694 +0.06(+0.37%)
Apr 11, 2008 16.73 16.73 16.46 16.49 3,874 -0.46(-2.73%)
Apr 10, 2008 16.87 17.06 16.78 16.96 4,237 -0.12(-0.73%)
Apr 09, 2008 17.08 17.08 17.08 17.08 242 -0.02(-0.10%)
Apr 08, 2008 16.99 17.15 16.99 17.10 3,874 -0.02(-0.14%)
Apr 07, 2008 17.23 17.26 17.09 17.12 5,206 -0.12(-0.67%)
Apr 04, 2008 16.97 17.24 16.97 17.24 605 +0.04(+0.24%)
Apr 03, 2008 17.19 17.20 17.04 17.20 1,452 +0.02(+0.14%)
Apr 02, 2008 17.08 17.25 16.97 17.17 15,012 +0.55(+3.33%)
Apr 01, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Mar 31, 2008 16.60 16.65 16.57 16.62 11,501 -0.02(-0.10%)
Mar 28, 2008 16.81 16.82 16.63 16.63 3,995 -0.16(-0.93%)
Mar 27, 2008 16.82 16.91 16.79 16.79 1,452 -0.13(-0.78%)
Mar 26, 2008 16.93 16.94 16.79 16.92 30,267 -0.02(-0.15%)
Mar 25, 2008 16.92 16.98 16.89 16.95 4,600 +0.02(+0.15%)
Mar 24, 2008 17.09 17.09 16.54 16.92 12,228 +0.46(+2.81%)
Mar 21, 2008 16.34 16.46 16.34 16.46 4,116 +0.00(+0.00%)
Mar 20, 2008 16.34 16.46 16.34 16.46 4,116 +0.27(+1.68%)
Mar 19, 2008 16.54 16.58 16.19 16.19 11,622 -0.14(-0.83%)
Mar 18, 2008 16.25 16.32 16.09 16.32 2,784 +0.63(+4.02%)
Mar 17, 2008 15.69 15.69 15.69 15.69 121 -0.19(-1.20%)
Mar 14, 2008 16.11 16.11 15.85 15.88 13,680 -0.19(-1.17%)
Mar 13, 2008 15.98 16.07 15.98 16.07 363 +0.08(+0.50%)
Mar 12, 2008 16.00 16.19 15.99 15.99 2,179 -0.13(-0.82%)
Mar 11, 2008 15.83 16.12 15.83 16.12 7,143 +0.59(+3.83%)
Mar 10, 2008 16.02 16.02 15.53 15.53 3,268 -0.37(-2.34%)
Mar 07, 2008 15.85 16.02 15.83 15.90 3,389 -0.07(-0.47%)
Mar 06, 2008 16.21 16.21 15.97 15.97 2,058 -0.55(-3.35%)
Mar 05, 2008 16.46 16.53 16.46 16.53 6,174 +0.14(+0.86%)
Mar 04, 2008 16.24 16.40 16.24 16.39 24,214 -0.07(-0.40%)
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.