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, 2012 17.02 17.17 16.92 17.17 7,670 +0.01(+0.05%)
May 30, 2012 17.07 17.17 17.07 17.17 1,471 -0.22(-1.25%)
May 29, 2012 17.37 17.38 17.24 17.38 4,244 +0.18(+1.02%)
May 25, 2012 17.23 17.28 17.17 17.21 4,769 +0.02(+0.13%)
May 24, 2012 17.22 17.22 17.02 17.19 8,965 -0.03(-0.16%)
May 23, 2012 16.87 17.21 16.87 17.21 18,169 +0.13(+0.78%)
May 22, 2012 17.28 17.41 17.08 17.08 39,697 -0.22(-1.25%)
May 21, 2012 17.07 17.30 17.03 17.30 11,320 +0.29(+1.71%)
May 18, 2012 17.13 17.18 16.97 17.01 32,882 -0.14(-0.83%)
May 17, 2012 17.43 17.43 17.12 17.15 6,049 -0.23(-1.35%)
May 16, 2012 17.60 17.63 17.38 17.38 45,279 -0.13(-0.76%)
May 15, 2012 17.57 17.73 17.52 17.52 2,728 -0.01(-0.05%)
May 14, 2012 17.57 17.63 17.45 17.53 7,746 -0.28(-1.55%)
May 11, 2012 17.85 17.85 17.72 17.80 6,604 -0.03(-0.19%)
May 10, 2012 17.92 17.97 17.81 17.84 5,032 +0.08(+0.47%)
May 09, 2012 17.69 17.86 17.69 17.75 9,353 -0.20(-1.12%)
May 08, 2012 17.74 17.95 17.70 17.95 9,457 +0.04(+0.21%)
May 07, 2012 17.72 17.96 17.72 17.91 7,914 +0.04(+0.21%)
May 04, 2012 17.93 17.93 17.81 17.88 7,972 -0.36(-1.97%)
May 03, 2012 18.36 18.38 18.22 18.24 3,210 -0.24(-1.31%)
May 02, 2012 18.24 18.49 18.23 18.48 16,284 +0.19(+1.05%)
May 01, 2012 18.42 18.74 18.29 18.29 28,492 -0.13(-0.68%)
Apr 30, 2012 18.63 18.69 18.41 18.41 59,992 -0.30(-1.61%)
Apr 27, 2012 18.57 18.71 18.39 18.71 6,176 +0.21(+1.13%)
Apr 26, 2012 18.45 18.54 18.45 18.50 60,072 +0.08(+0.43%)
Apr 25, 2012 18.39 18.55 18.37 18.43 1,987 +0.37(+2.07%)
Apr 24, 2012 17.92 18.13 17.92 18.05 2,067 +0.12(+0.65%)
Apr 23, 2012 17.89 17.94 17.89 17.94 2,369 -0.33(-1.82%)
Apr 20, 2012 18.13 18.40 18.13 18.27 6,966 +0.26(+1.43%)
Apr 19, 2012 18.19 18.33 18.01 18.01 8,831 -0.18(-1.00%)
Apr 18, 2012 18.24 18.28 18.10 18.19 16,814 -0.29(-1.55%)
Apr 17, 2012 18.23 18.50 18.23 18.48 3,020 +0.35(+1.94%)
Apr 16, 2012 18.09 18.16 17.89 18.13 6,629 +0.12(+0.68%)
Apr 13, 2012 18.11 18.11 18.00 18.01 5,208 -0.36(-1.94%)
Apr 12, 2012 18.06 18.39 18.06 18.36 2,127 +0.35(+1.95%)
Apr 11, 2012 17.85 18.04 17.85 18.01 10,651 +0.30(+1.70%)
Apr 10, 2012 17.97 17.97 17.70 17.71 22,175 -0.46(-2.52%)
Apr 09, 2012 18.12 18.23 18.12 18.17 2,999 -0.34(-1.82%)
Apr 05, 2012 18.47 18.55 18.47 18.51 4,463 -0.01(-0.04%)
Apr 04, 2012 18.62 18.69 18.45 18.51 11,890 -0.38(-2.02%)
Apr 03, 2012 19.00 19.00 18.88 18.89 3,581 -0.16(-0.85%)
Apr 02, 2012 18.68 19.06 18.68 19.06 12,100 +0.20(+1.07%)
Mar 30, 2012 18.95 18.95 18.80 18.85 2,722 -0.01(-0.07%)
Mar 29, 2012 18.80 18.87 18.70 18.87 2,311 +0.04(+0.19%)
Mar 28, 2012 18.98 18.98 18.72 18.83 4,081 -0.27(-1.39%)
Mar 27, 2012 19.12 19.12 19.06 19.10 4,984 -0.03(-0.13%)
Mar 26, 2012 18.90 19.12 18.90 19.12 2,512 +0.45(+2.42%)
Mar 23, 2012 18.46 18.67 18.46 18.67 3,797 +0.15(+0.81%)
Mar 22, 2012 18.54 18.54 18.43 18.52 5,212 -0.25(-1.34%)
Mar 21, 2012 18.74 18.77 18.63 18.77 9,411 +0.10(+0.51%)
Mar 20, 2012 18.76 18.76 18.60 18.68 28,839 -0.17(-0.90%)
Mar 19, 2012 18.60 19.04 18.60 18.85 11,064 +0.24(+1.28%)
Mar 16, 2012 18.70 18.70 18.55 18.61 30,932 +0.01(+0.04%)
Mar 15, 2012 18.50 18.61 18.39 18.60 8,400 +0.11(+0.58%)
Mar 14, 2012 18.66 18.70 18.47 18.50 15,219 -0.17(-0.93%)
Mar 13, 2012 18.40 18.67 18.36 18.67 17,566 +0.44(+2.42%)
Mar 12, 2012 18.29 18.29 18.21 18.23 9,088 -0.07(-0.40%)
Mar 09, 2012 18.01 18.45 18.01 18.30 6,128 +0.28(+1.57%)
Mar 08, 2012 17.91 18.02 17.80 18.02 11,683 +0.24(+1.36%)
Mar 07, 2012 17.63 17.79 17.63 17.78 4,826 +0.21(+1.21%)
Mar 06, 2012 17.71 17.73 17.54 17.56 10,224 -0.31(-1.75%)
Mar 05, 2012 17.75 17.89 17.67 17.88 6,672 +0.05(+0.28%)
Mar 02, 2012 18.10 18.16 17.80 17.83 8,809 -0.31(-1.71%)
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.