First Trust Dow Jones Select Microcap Index Fund Historical Data - FDM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.413	0.579567779961	71.26	71.8144	70.41	9607	71.21522538	SP
4	1.793	2.56582713223	69.88	71.8144	68.24	6870	70.54745474	SP
12	1.023	1.44798301486	70.65	73.66	65.13	7694	70.31201309	SP
26	10.613	17.3812643302	61.06	73.66	59.69	9681	66.64411582	SP
52	13.293	22.7697841727	58.38	73.66	58.04	7712	64.6934518	SP
156	11.183	18.4873532815	60.49	73.66	49.38	10615	58.0768544	SP
260	22.533	45.8547008547	49.14	73.66	26.3101	15317	50.92643611	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739575800	71.673	-0.14	-0.20	72.17	72.17	71.673	6575
1739489400	71.8144	0.81	1.14	71.39	71.8144	70.985	8393
1739403000	71.0079	-0.48	-0.68	70.47	71.23	70.47	27190
1739316600	71.4924	0.32	0.45	70.83	71.559	70.83	7889
1739230200	71.1712	0.62	0.88	71.03	71.4539	70.88	2357
1738971000	70.5474	-0.44	-0.62	71.26	71.26	70.5097	1749
1738884600	70.9884	0.33	0.47	71.11	71.1684	70.759	4435
1738798200	70.6535	0.51	0.73	70.33	70.6599	70.33	2512
1738711800	70.1391	1.18	1.71	68.93	70.1391	68.93	2765
1738625400	68.9612	-0.89	-1.27	68.24	69.495	68.24	8294
1738366200	69.8507	-1.12	-1.58	71.03	71.03	69.713798	3657
1738279800	70.97	0.67	0.96	70.55	71.3299	70.55	3488
1738193400	70.2981	0.37	0.53	69.8	70.42	69.8	3813
1738107000	69.93	0.13	0.19	69.6	70.05	69.46	5928
1738020600	69.7985	-0.88	-1.24	70.22	70.4139	69.7985	3365
1737761400	70.6772	0.46	0.65	70.75	70.97	70.5001	9786
1737675000	70.22	0	0.00	70.22	70.22	70.22	0
1737588600	70.22	-0.45	-0.63	70.84	70.84	70.2189	8143
1737502200	70.6681	1.2	1.72	69.99	70.71	69.99	8584
1737156600	69.4724	0.18	0.26	69.88	69.88	69.0638	10042
1737070200	69.2915	0.13	0.19	69.47	69.47	68.9221	2072
1736983800	69.1605	1.3	1.92	69.21	69.21	68.6869	5810
1736897400	67.86	1.44	2.17	66.91	67.86	66.91	9146
1736811000	66.421	0.68	1.04	65.2	66.421	65.2	2333
1736551800	65.739999	-1.35	-2.01	66.06	66.06	65.129999	11987
1736379000	67.0891	-0.2	-0.29	67.099999	67.099999	66.2769	6180
1736292600	67.2873	-1.24	-1.81	68.61	68.61	67.16	3419
1736206200	68.53	-0.28	-0.41	69.11	69.2999	68.53	3346
1735947000	68.8133	0.75	1.10	67.82	68.84	67.82	2896
1735860600	68.0671	-0.09	-0.13	68.85	68.85	67.765	6608
1735687800	68.1579	0.19	0.28	68.45	68.62	67.8429	7130
1735601400	67.9706	0.19	0.28	67.46	68.05	66.91	4352
1735342200	67.7839	-1.4	-2.02	68.65	68.65	67.5186	2189
1735255800	69.18	0.83	1.21	67.86	69.18	67.86	5516
1735077840	68.35	1.01	1.50	67.43	68.35	67.43	2038
1734996600	67.34	-0.37	-0.54	67.47	67.52	67.09	7533
1734737400	67.705	0.21	0.31	67.6	68.1979	67.6	11774
1734651000	67.4961	-0.2	-0.29	67.89	67.93	67.39	27306
1734564600	67.693	-3.2	-4.52	71.05	71.1097	67.099999	5707
1734478200	70.8939	-0.83	-1.16	71.4	71.4	70.68	4348
1734391800	71.7274	0.4	0.56	71.7	71.995	71.6218	6598
1734132600	71.33	-0.79	-1.10	71.53	71.53	71.02	9502
1734046200	72.1207	-0.98	-1.34	72.93	72.93	72.1133	3715
1733959800	73.1	0.86	1.19	72.61	73.46	72.44	8874
1733873400	72.2381	0.52	0.72	72.4	72.959	72.2381	9915
1733787000	71.7217	-0.42	-0.58	72.2	72.63	71.7217	7452
1733527800	72.1367	-0.48	-0.66	73.02	73.02	71.9813	2100
1733441400	72.6181	-0.37	-0.51	72.76	73.08	72.6181	8718
1733355000	72.989	0.77	1.06	72.41	73.09	72.3101	8218
1733268600	72.2227	-0.65	-0.89	72.75	72.75	72	2137
1733182200	72.8705	-0.05	-0.07	72.99	72.99	72.18	2838
1732917840	72.9179	0.37	0.51	72.95	72.95	72.7	1511
1732750200	72.5505	0.37	0.51	72.87	73.11	72.5505	1659
1732663800	72.18	-0.8	-1.09	72.55	72.6	72.0855	50624
1732577400	72.9755	0.79	1.10	73.04	73.66	72.9755	6287
1732318200	72.1817	1.52	2.15	70.65	72.1817	70.65	26604
1732231800	70.66	1.39	2.01	69.84	70.66	69.84	3760
1732145400	69.2655	-0.04	-0.06	69.02	69.2655	68.44	8077
1732059000	69.3046	0.25	0.36	68.32	69.3046	68.32	1753
1731972600	69.0532	0.19	0.28	68.91	69.4485	68.91	2567

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Dow Jones Select Microcap Index Fund (FDM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Dow Jones Select Microcap Index Fund (FDM) Historical

First Trust Dow Jones Select Microcap Index Fund (FDM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free