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 31, 2013 22.56 22.73 22.56 22.61 17,637 -0.09(-0.41%)
May 30, 2013 22.60 22.75 22.60 22.70 12,932 +0.13(+0.58%)
May 29, 2013 22.51 22.64 22.48 22.57 21,584 -0.21(-0.91%)
May 28, 2013 22.60 22.93 22.60 22.78 9,832 +0.41(+1.83%)
May 24, 2013 22.15 22.38 22.13 22.37 15,308 +0.11(+0.51%)
May 23, 2013 22.04 22.28 22.04 22.25 6,342 -0.00(-0.01%)
May 22, 2013 22.58 22.78 22.20 22.26 8,210 -0.27(-1.21%)
May 21, 2013 22.52 22.59 22.50 22.53 7,047 +0.02(+0.07%)
May 20, 2013 22.44 22.61 22.44 22.51 7,859 +0.00(+0.01%)
May 17, 2013 22.38 22.51 22.36 22.51 13,897 +0.25(+1.11%)
May 16, 2013 22.18 22.35 22.18 22.26 12,304 -0.01(-0.04%)
May 15, 2013 22.17 22.32 22.13 22.27 14,856 +0.34(+1.55%)
May 13, 2013 22.05 22.05 21.90 21.93 44,889 -0.15(-0.69%)
May 10, 2013 21.95 22.10 21.95 22.09 101,305 +0.12(+0.54%)
May 09, 2013 21.87 22.03 21.87 21.97 2,111,769 +0.13(+0.61%)
May 08, 2013 21.81 21.92 21.77 21.83 12,672 -0.03(-0.14%)
May 07, 2013 21.67 21.86 21.67 21.86 15,715 +0.23(+1.07%)
May 06, 2013 21.60 21.65 21.57 21.63 5,964 +0.16(+0.75%)
May 03, 2013 21.33 21.59 21.07 21.47 5,393 +0.40(+1.90%)
May 02, 2013 20.89 21.10 20.89 21.07 8,043 +0.34(+1.64%)
May 01, 2013 21.22 21.23 20.70 20.73 5,216 -0.57(-2.68%)
Apr 30, 2013 21.15 21.31 21.11 21.30 7,481 +0.19(+0.89%)
Apr 29, 2013 21.06 21.16 21.02 21.11 3,624 +0.14(+0.65%)
Apr 26, 2013 20.97 21.02 20.87 20.98 3,027 -0.11(-0.53%)
Apr 25, 2013 21.06 21.21 21.06 21.09 3,815 +0.16(+0.77%)
Apr 24, 2013 20.96 20.96 20.89 20.93 2,640 +0.03(+0.12%)
Apr 23, 2013 20.74 20.90 20.74 20.90 6,564 +0.33(+1.61%)
Apr 22, 2013 20.58 20.58 20.22 20.57 9,597 -0.03(-0.12%)
Apr 19, 2013 20.31 20.60 20.31 20.60 5,127 +0.29(+1.41%)
Apr 18, 2013 20.44 20.46 20.23 20.31 7,639 -0.12(-0.57%)
Apr 17, 2013 20.50 20.54 20.20 20.43 5,723 -0.18(-0.85%)
Apr 16, 2013 20.48 20.69 20.48 20.60 4,166 +0.27(+1.33%)
Apr 15, 2013 21.09 21.09 20.33 20.33 15,636 -0.86(-4.06%)
Apr 12, 2013 21.18 21.19 21.11 21.19 4,644 -0.07(-0.34%)
Apr 11, 2013 21.29 21.33 21.26 21.26 4,904 -0.03(-0.14%)
Apr 10, 2013 20.89 21.29 20.89 21.29 6,739 +0.37(+1.74%)
Apr 09, 2013 20.88 20.96 20.88 20.93 4,183 +0.00(+0.02%)
Apr 08, 2013 20.73 20.92 20.73 20.92 7,181 +0.07(+0.35%)
Apr 05, 2013 20.64 20.85 20.60 20.85 4,664 -0.01(-0.04%)
Apr 04, 2013 20.77 20.86 20.72 20.86 6,838 +0.10(+0.47%)
Apr 03, 2013 21.07 21.07 20.76 20.76 8,246 -0.28(-1.35%)
Apr 02, 2013 21.26 21.30 21.03 21.05 24,281 -0.08(-0.36%)
Apr 01, 2013 21.40 21.46 21.03 21.12 8,606 -0.29(-1.35%)
Mar 28, 2013 21.40 21.46 21.38 21.41 8,002 +0.01(+0.03%)
Mar 27, 2013 21.29 21.43 21.28 21.41 4,911 -0.07(-0.34%)
Mar 26, 2013 21.61 21.71 21.39 21.48 8,469 +0.00(+0.01%)
Mar 25, 2013 21.53 21.67 21.45 21.48 10,197 +0.01(+0.07%)
Mar 22, 2013 21.51 21.52 21.46 21.46 3,455 +0.02(+0.09%)
Mar 21, 2013 21.52 21.58 21.45 21.45 43,010 -0.13(-0.59%)
Mar 20, 2013 21.57 21.60 21.55 21.57 4,307 +0.18(+0.83%)
Mar 19, 2013 21.50 21.59 21.36 21.40 7,899 -0.09(-0.43%)
Mar 18, 2013 21.41 21.54 21.41 21.49 14,400 -0.11(-0.51%)
Mar 15, 2013 21.55 21.63 21.50 21.60 13,699 +0.08(+0.35%)
Mar 14, 2013 21.35 21.52 21.35 21.52 9,251 +0.28(+1.33%)
Mar 13, 2013 21.16 21.26 21.12 21.24 11,809 +0.11(+0.52%)
Mar 12, 2013 21.21 21.22 21.11 21.13 4,711 -0.06(-0.31%)
Mar 11, 2013 21.25 21.27 21.20 21.20 2,630 -0.12(-0.57%)
Mar 08, 2013 21.22 21.32 21.19 21.32 5,112 +0.19(+0.89%)
Mar 07, 2013 20.99 21.13 20.96 21.13 9,590 +0.15(+0.70%)
Mar 06, 2013 20.95 21.01 20.95 20.98 8,783 -0.03(-0.13%)
Mar 05, 2013 20.94 21.04 20.94 21.01 5,947 +0.26(+1.25%)
Mar 04, 2013 20.71 20.76 20.63 20.75 21,926 +0.08(+0.39%)
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.