First Trust DJ Select MicroCap ETF (FDM)
56.61
+0.00 (0.00%)
NYSE · Last Trade: Apr 8th, 7:00 AM EDT
Historical Prices For First Trust DJ Select MicroCap ETF (FDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 54.57 | 57.65 | 54.21 | 56.61 | 23,429 | 56.61 |
| 4/04/2025 | 56.63 | 57.16 | 55.57 | 56.83 | 167,697 | 56.83 |
| 4/03/2025 | 60.33 | 60.41 | 58.80 | 59.13 | 13,272 | 59.13 |
| 4/02/2025 | 62.51 | 63.16 | 62.35 | 63.04 | 8,589 | 63.04 |
| 4/01/2025 | 61.53 | 62.83 | 61.53 | 62.41 | 4,373 | 62.41 |
| 3/31/2025 | 61.79 | 62.52 | 61.60 | 62.18 | 6,565 | 62.18 |
| 3/28/2025 | 63.51 | 63.64 | 62.26 | 62.46 | 17,014 | 62.46 |
| 3/27/2025 | 63.43 | 63.96 | 63.39 | 63.71 | 2,086 | 63.71 |
| 3/26/2025 | 64.00 | 64.48 | 63.58 | 63.89 | 12,776 | 63.61 |
| 3/25/2025 | 64.69 | 64.69 | 64.12 | 64.13 | 7,824 | 63.85 |
| 3/24/2025 | 64.02 | 64.74 | 64.02 | 64.74 | 9,722 | 64.46 |
| 3/21/2025 | 63.21 | 63.31 | 62.93 | 63.28 | 15,408 | 63.01 |
| 3/20/2025 | 64.02 | 64.33 | 63.92 | 63.93 | 2,562 | 63.65 |
| 3/19/2025 | 63.57 | 64.22 | 63.50 | 64.19 | 3,622 | 63.92 |
| 3/18/2025 | 62.92 | 63.27 | 62.84 | 63.06 | 39,843 | 62.79 |
| 3/17/2025 | 63.20 | 63.60 | 63.20 | 63.37 | 6,892 | 63.10 |
| 3/14/2025 | 62.42 | 63.16 | 62.42 | 63.16 | 5,113 | 62.89 |
| 3/13/2025 | 62.99 | 62.99 | 61.55 | 61.73 | 6,706 | 61.46 |
| 3/12/2025 | 63.52 | 63.52 | 62.23 | 62.93 | 9,627 | 62.66 |
| 3/11/2025 | 62.81 | 63.15 | 62.35 | 62.79 | 54,425 | 62.52 |
| 3/10/2025 | 63.44 | 63.44 | 62.21 | 62.65 | 6,153 | 62.38 |
| 3/07/2025 | 64.00 | 64.53 | 63.43 | 64.39 | 4,535 | 64.12 |
| 3/06/2025 | 64.23 | 64.81 | 63.80 | 64.22 | 3,244 | 63.95 |
| 3/05/2025 | 65.22 | 65.35 | 64.60 | 65.24 | 23,216 | 64.95 |
| 3/04/2025 | 65.60 | 66.21 | 64.61 | 65.53 | 24,769 | 65.24 |
| 3/03/2025 | 68.89 | 69.03 | 66.67 | 66.67 | 5,526 | 66.38 |
| 2/28/2025 | 67.85 | 68.43 | 67.85 | 68.43 | 2,706 | 68.14 |
| 2/27/2025 | 68.98 | 68.98 | 67.90 | 67.98 | 2,657 | 67.69 |
| 2/26/2025 | 68.80 | 69.32 | 68.64 | 68.83 | 6,254 | 68.53 |
| 2/25/2025 | 68.45 | 68.97 | 68.24 | 68.62 | 9,094 | 68.32 |
| 2/24/2025 | 69.26 | 69.33 | 68.26 | 68.32 | 5,463 | 68.02 |
| 2/21/2025 | 71.33 | 71.33 | 68.81 | 68.81 | 4,630 | 68.51 |
| 2/20/2025 | 70.99 | 70.99 | 69.96 | 70.39 | 3,703 | 70.08 |
| 2/19/2025 | 71.41 | 71.41 | 71.07 | 71.26 | 4,566 | 70.95 |
| 2/18/2025 | 71.87 | 71.99 | 71.63 | 71.74 | 4,185 | 71.43 |
| 2/14/2025 | 72.17 | 72.17 | 71.67 | 71.67 | 6,575 | 71.36 |
| 2/13/2025 | 71.26 | 71.81 | 70.98 | 71.81 | 8,393 | 71.50 |
| 2/12/2025 | 70.47 | 71.23 | 70.47 | 71.01 | 27,190 | 70.70 |
| 2/11/2025 | 71.01 | 71.56 | 71.01 | 71.49 | 7,889 | 71.18 |
| 2/10/2025 | 71.03 | 71.45 | 70.88 | 71.17 | 2,357 | 70.86 |
| 2/07/2025 | 70.76 | 70.76 | 70.41 | 70.55 | 2,208 | 70.24 |
| 2/06/2025 | 71.11 | 71.17 | 70.76 | 70.99 | 4,435 | 70.68 |
| 2/05/2025 | 70.43 | 70.66 | 70.43 | 70.65 | 2,512 | 70.35 |
| 2/04/2025 | 69.37 | 70.14 | 69.37 | 70.14 | 2,765 | 69.84 |
| 2/03/2025 | 68.24 | 69.50 | 68.24 | 68.96 | 8,758 | 68.66 |
| 1/31/2025 | 71.03 | 71.03 | 69.71 | 69.85 | 3,657 | 69.55 |
| 1/30/2025 | 71.33 | 71.33 | 70.61 | 70.97 | 3,628 | 70.66 |
| 1/29/2025 | 69.80 | 70.42 | 69.80 | 70.30 | 3,813 | 69.99 |
| 1/28/2025 | 69.60 | 70.05 | 69.46 | 69.93 | 5,932 | 69.63 |
| 1/27/2025 | 70.22 | 70.41 | 69.80 | 69.80 | 3,368 | 69.50 |
| 1/24/2025 | 70.75 | 70.97 | 70.50 | 70.68 | 9,787 | 70.37 |
| 1/23/2025 | 70.04 | 70.75 | 70.04 | 70.51 | 10,096 | 70.20 |
| 1/22/2025 | 70.75 | 70.75 | 70.22 | 70.22 | 8,148 | 69.92 |
| 1/21/2025 | 69.96 | 70.71 | 69.96 | 70.67 | 8,796 | 70.36 |
| 1/17/2025 | 69.88 | 69.88 | 69.06 | 69.47 | 10,042 | 69.17 |
| 1/16/2025 | 69.47 | 69.47 | 68.92 | 69.29 | 2,072 | 68.99 |
| 1/15/2025 | 69.21 | 69.21 | 68.69 | 69.16 | 5,810 | 68.86 |
| 1/14/2025 | 66.91 | 67.86 | 66.91 | 67.86 | 9,146 | 67.57 |
| 1/13/2025 | 65.20 | 66.42 | 65.20 | 66.42 | 2,333 | 66.13 |
| 1/10/2025 | 66.47 | 66.47 | 65.13 | 65.74 | 12,414 | 65.46 |
| 1/08/2025 | 67.10 | 67.10 | 66.28 | 67.09 | 6,532 | 66.80 |