DJ Select Microcap ETF FT (NY: FDM )

72.14 -0.48 (-0.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 73.02 73.02 71.98 72.14 2,100 -0.48(-0.66%)
Dec 05, 2024 72.76 73.08 72.62 72.62 8,755 -0.37(-0.51%)
Dec 04, 2024 72.93 73.09 72.31 72.99 8,219 +0.77(+1.06%)
Dec 03, 2024 72.55 72.55 72.00 72.22 2,137 -0.65(-0.89%)
Dec 02, 2024 72.99 72.99 72.18 72.87 2,841 -0.05(-0.07%)
Nov 29, 2024 72.95 72.95 72.70 72.92 1,511 +0.37(+0.51%)
Nov 27, 2024 72.87 72.87 72.55 72.55 1,661 +0.37(+0.51%)
Nov 26, 2024 72.49 72.49 72.09 72.18 50,625 -0.80(-1.09%)
Nov 25, 2024 73.04 73.66 72.98 72.98 6,288 +0.79(+1.10%)
Nov 22, 2024 70.65 72.18 70.65 72.18 26,604 +1.52(+2.15%)
Nov 21, 2024 69.84 70.66 69.84 70.66 3,762 +1.39(+2.01%)
Nov 20, 2024 69.02 69.27 68.77 69.27 8,084 -0.04(-0.06%)
Nov 19, 2024 68.32 69.30 68.32 69.30 1,753 +0.25(+0.36%)
Nov 18, 2024 68.91 69.45 68.91 69.05 2,569 +0.19(+0.28%)
Nov 15, 2024 69.66 69.66 68.69 68.86 3,491 -0.49(-0.71%)
Nov 14, 2024 70.22 70.22 69.35 69.36 4,204 -0.68(-0.98%)
Nov 13, 2024 71.27 71.27 70.04 70.04 3,343 -0.74(-1.05%)
Nov 12, 2024 71.21 71.85 70.60 70.78 5,843 -1.02(-1.43%)
Nov 11, 2024 71.30 71.81 71.10 71.81 2,408 +1.21(+1.72%)
Nov 08, 2024 69.82 70.70 69.82 70.60 4,651 +1.03(+1.48%)
Nov 07, 2024 70.51 70.51 69.56 69.56 4,891 -1.11(-1.57%)
Nov 06, 2024 69.21 70.81 69.21 70.67 14,464 +4.60(+6.97%)
Nov 05, 2024 65.46 66.07 65.46 66.07 114,665 +2.04(+3.19%)
Nov 04, 2024 64.31 64.82 64.02 64.02 16,669 -0.62(-0.96%)
Nov 01, 2024 64.94 65.10 64.60 64.64 29,232 +0.13(+0.20%)
Oct 31, 2024 65.34 65.34 64.51 64.51 2,122 -0.97(-1.47%)
Oct 30, 2024 65.11 66.03 65.11 65.48 4,000 +0.18(+0.28%)
Oct 29, 2024 64.94 65.30 64.53 65.30 7,904 -0.07(-0.11%)
Oct 28, 2024 64.29 65.45 64.29 65.37 9,648 +1.33(+2.08%)
Oct 25, 2024 64.70 64.85 63.92 64.04 7,207 -0.24(-0.38%)
Oct 24, 2024 64.45 64.50 63.91 64.28 15,804 +0.06(+0.09%)
Oct 23, 2024 64.27 64.47 63.67 64.22 312,903 -0.46(-0.72%)
Oct 22, 2024 64.53 64.77 64.36 64.68 6,907 -0.27(-0.41%)
Oct 21, 2024 66.21 66.21 64.95 64.95 4,309 -1.30(-1.96%)
Oct 18, 2024 66.52 66.52 66.18 66.25 5,658 -0.26(-0.40%)
Oct 17, 2024 65.96 66.51 65.84 66.51 2,581 +0.69(+1.05%)
Oct 16, 2024 65.73 65.98 65.73 65.82 1,648 +1.12(+1.73%)
Oct 15, 2024 63.91 65.21 63.91 64.70 4,762 +0.48(+0.75%)
Oct 14, 2024 64.30 64.30 64.01 64.22 1,093 -0.15(-0.23%)
Oct 11, 2024 62.82 64.37 62.82 64.37 2,957 +1.52(+2.42%)
Oct 10, 2024 62.45 62.85 62.10 62.85 2,517 +0.06(+0.09%)
Oct 09, 2024 62.71 63.10 62.71 62.79 1,703 +0.03(+0.05%)
Oct 08, 2024 62.61 62.85 62.61 62.76 2,759 -0.16(-0.26%)
Oct 07, 2024 63.64 63.64 62.93 62.93 3,098 -0.70(-1.10%)
Oct 04, 2024 63.53 63.63 63.44 63.63 3,811 +0.84(+1.34%)
Oct 03, 2024 62.85 63.14 62.65 62.79 9,346 -0.41(-0.65%)
Oct 02, 2024 63.45 63.67 63.15 63.20 9,313 -0.05(-0.07%)
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.