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 29, 2009 11.57 11.67 11.46 11.67 8,621 +0.19(+1.65%)
May 28, 2009 11.59 11.63 11.26 11.48 34,620 -0.05(-0.43%)
May 27, 2009 11.81 11.81 11.51 11.53 16,400 -0.31(-2.65%)
May 26, 2009 11.14 11.84 11.14 11.84 6,482 +0.59(+5.21%)
May 22, 2009 11.46 11.46 11.22 11.26 12,463 -0.10(-0.87%)
May 21, 2009 11.42 11.45 11.18 11.36 16,058 -0.15(-1.29%)
May 20, 2009 11.76 11.82 11.51 11.51 6,316 -0.25(-2.11%)
May 19, 2009 11.72 11.75 11.63 11.75 2,603 -0.01(-0.07%)
May 18, 2009 11.33 11.78 11.33 11.76 22,192 +0.51(+4.55%)
May 15, 2009 11.32 11.39 11.20 11.25 9,092 -0.11(-0.95%)
May 14, 2009 11.34 11.48 11.29 11.36 5,328 +0.24(+2.15%)
May 13, 2009 11.50 11.50 11.11 11.12 15,515 -0.62(-5.28%)
May 12, 2009 11.37 11.88 11.23 11.74 11,252 -0.18(-1.52%)
May 11, 2009 11.94 11.95 11.84 11.92 17,342 -0.25(-2.04%)
May 08, 2009 11.81 12.17 11.78 12.17 11,867 +0.51(+4.39%)
May 07, 2009 12.01 12.06 11.58 11.65 21,646 -0.30(-2.49%)
May 06, 2009 12.09 12.13 11.79 11.95 21,658 +0.04(+0.35%)
May 05, 2009 11.99 12.05 11.82 11.91 20,652 -0.17(-1.37%)
May 04, 2009 11.70 12.08 11.70 12.08 15,110 +0.40(+3.47%)
May 01, 2009 11.72 11.75 11.58 11.67 25,528 -0.07(-0.56%)
Apr 30, 2009 11.97 12.06 11.74 11.74 36,629 -0.03(-0.28%)
Apr 29, 2009 11.41 11.84 11.41 11.77 7,858 +0.55(+4.93%)
Apr 28, 2009 10.99 11.37 10.99 11.22 12,539 +0.16(+1.42%)
Apr 27, 2009 11.05 11.18 10.96 11.06 11,892 -0.20(-1.76%)
Apr 24, 2009 11.11 11.39 11.08 11.26 20,729 +0.20(+1.79%)
Apr 23, 2009 11.24 11.24 10.92 11.06 18,781 -0.12(-1.03%)
Apr 22, 2009 11.18 11.42 11.18 11.18 16,978 +0.04(+0.37%)
Apr 21, 2009 10.61 11.13 10.61 11.13 8,353 +0.52(+4.90%)
Apr 20, 2009 11.13 11.13 10.61 10.61 6,788 -0.74(-6.49%)
Apr 17, 2009 11.14 11.37 11.14 11.35 7,593 +0.18(+1.64%)
Apr 16, 2009 10.89 11.20 10.80 11.17 6,300 +0.50(+4.64%)
Apr 15, 2009 10.71 10.75 10.63 10.67 17,362 +0.03(+0.25%)
Apr 14, 2009 10.80 10.88 10.64 10.65 5,352 -0.41(-3.68%)
Apr 13, 2009 12.02 12.02 10.76 11.05 31,235 +0.07(+0.68%)
Apr 09, 2009 10.60 10.98 10.57 10.98 4,271 +0.78(+7.61%)
Apr 08, 2009 10.19 10.22 10.19 10.20 968 +0.15(+1.48%)
Apr 07, 2009 10.35 10.43 10.05 10.05 2,750 -0.42(-4.02%)
Apr 06, 2009 10.49 10.51 10.32 10.47 2,678 -0.11(-1.02%)
Apr 03, 2009 10.60 10.60 10.51 10.58 2,161 -0.06(-0.60%)
Apr 02, 2009 10.28 10.66 10.22 10.64 32,422 +0.72(+7.22%)
Apr 01, 2009 9.527 9.994 9.527 9.928 13,505 +0.12(+1.18%)
Mar 31, 2009 9.722 10.02 9.722 9.812 10,027 +0.14(+1.45%)
Mar 30, 2009 10.55 10.55 9.631 9.672 3,458 -0.77(-7.36%)
Mar 26, 2009 10.18 10.44 10.13 10.44 6,255 +0.50(+5.07%)
Mar 25, 2009 9.771 10.06 9.540 9.936 5,117 +0.26(+2.65%)
Mar 24, 2009 10.07 10.19 9.680 9.680 5,852 -0.48(-4.72%)
Mar 23, 2009 9.870 10.16 9.870 10.16 8,882 +0.82(+8.75%)
Mar 20, 2009 9.656 9.656 9.342 9.342 4,333 -0.36(-3.74%)
Mar 19, 2009 9.771 9.771 9.622 9.705 12,861 +0.03(+0.34%)
Mar 18, 2009 9.267 9.796 9.267 9.672 21,792 +0.45(+4.83%)
Mar 17, 2009 9.185 9.267 8.821 9.226 4,370 +0.40(+4.49%)
Mar 16, 2009 9.069 9.152 8.830 8.830 13,263 -0.07(-0.83%)
Mar 13, 2009 8.945 8.986 8.904 8.904 0 +0.00(+0.00%)
Mar 12, 2009 8.144 8.920 8.144 8.904 8,392 +0.62(+7.48%)
Mar 11, 2009 8.524 8.532 8.243 8.284 3,736 -0.02(-0.30%)
Mar 10, 2009 7.913 8.309 7.913 8.309 5,666 +0.58(+7.48%)
Mar 09, 2009 7.805 8.053 7.731 7.731 30,289 -0.22(-2.80%)
Mar 06, 2009 8.058 8.058 7.830 7.954 0 +0.02(+0.31%)
Mar 05, 2009 8.210 8.210 7.929 7.929 11,506 -0.62(-7.25%)
Mar 04, 2009 8.417 8.549 8.334 8.549 11,185 +0.01(+0.10%)
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.