Skip to main content

DJ Select Microcap ETF FT (NY: FDM )

62.81 +0.21 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.86 19.91 19.75 19.87 29,741 +0.05(+0.25%)
Mar 30, 2011 19.66 19.82 19.56 19.82 54,130 +0.27(+1.37%)
Mar 29, 2011 19.40 19.56 19.33 19.56 21,471 +0.19(+0.99%)
Mar 28, 2011 19.43 19.59 19.36 19.36 28,376 -0.05(-0.26%)
Mar 25, 2011 19.33 19.68 19.27 19.41 52,101 +0.13(+0.66%)
Mar 24, 2011 19.25 19.32 19.14 19.28 21,792 +0.11(+0.60%)
Mar 23, 2011 19.04 19.23 18.87 19.17 27,664 +0.05(+0.26%)
Mar 22, 2011 19.21 19.21 19.04 19.12 64,887 -0.02(-0.09%)
Mar 21, 2011 19.10 19.15 19.02 19.14 122,367 +0.42(+2.23%)
Mar 18, 2011 18.62 18.72 18.49 18.72 120,928 +0.29(+1.59%)
Mar 17, 2011 18.49 18.55 18.40 18.43 49,882 +0.18(+0.96%)
Mar 16, 2011 18.38 18.57 18.17 18.25 103,364 -0.18(-1.00%)
Mar 15, 2011 18.35 18.51 18.33 18.43 120,733 -0.20(-1.08%)
Mar 14, 2011 18.56 18.74 18.43 18.64 100,255 -0.09(-0.49%)
Mar 11, 2011 18.60 18.83 18.49 18.73 72,639 -0.03(-0.18%)
Mar 10, 2011 19.03 19.03 18.67 18.76 103,999 -0.54(-2.77%)
Mar 09, 2011 19.35 19.44 19.26 19.30 36,500 -0.08(-0.43%)
Mar 08, 2011 19.08 19.47 18.93 19.38 93,409 +0.33(+1.76%)
Mar 07, 2011 19.42 19.66 18.86 19.04 65,466 -0.36(-1.85%)
Mar 04, 2011 19.45 19.45 19.20 19.40 36,542 -0.08(-0.39%)
Mar 03, 2011 19.22 19.51 19.22 19.48 75,717 +0.42(+2.19%)
Mar 02, 2011 18.88 19.10 18.82 19.06 123,331 +0.16(+0.84%)
Mar 01, 2011 19.37 19.39 18.86 18.90 98,840 -0.38(-1.99%)
Feb 28, 2011 19.40 19.47 19.13 19.29 41,859 -0.04(-0.22%)
Feb 25, 2011 18.96 19.34 18.93 19.33 54,195 +0.46(+2.44%)
Feb 24, 2011 18.69 18.87 18.59 18.87 83,379 +0.18(+0.94%)
Feb 23, 2011 18.99 19.02 18.55 18.69 99,005 -0.28(-1.50%)
Feb 22, 2011 19.37 19.46 18.97 18.98 73,343 -0.58(-2.95%)
Feb 18, 2011 19.54 19.62 19.48 19.56 32,520 +0.08(+0.39%)
Feb 17, 2011 19.33 19.55 19.33 19.48 39,153 +0.11(+0.56%)
Feb 16, 2011 19.25 19.37 19.23 19.37 31,248 +0.18(+0.92%)
Feb 15, 2011 19.34 19.34 19.15 19.20 17,643 -0.20(-1.03%)
Feb 14, 2011 19.35 19.45 19.33 19.40 29,377 +0.04(+0.22%)
Feb 11, 2011 19.11 19.35 19.08 19.35 27,321 +0.23(+1.18%)
Feb 10, 2011 18.92 19.15 18.92 19.13 77,345 +0.07(+0.35%)
Feb 09, 2011 19.08 19.14 18.98 19.06 33,108 -0.08(-0.39%)
Feb 08, 2011 19.04 19.14 18.91 19.14 42,129 +0.12(+0.62%)
Feb 07, 2011 18.72 19.12 18.72 19.02 84,305 +0.29(+1.56%)
Feb 04, 2011 18.66 18.77 18.61 18.73 73,121 -0.01(-0.03%)
Feb 03, 2011 18.67 18.79 18.54 18.73 51,486 -0.03(-0.15%)
Feb 02, 2011 18.91 19.00 18.74 18.76 102,575 -0.16(-0.84%)
Feb 01, 2011 18.55 18.95 18.52 18.92 71,621 +0.48(+2.59%)
Jan 31, 2011 18.38 18.54 18.24 18.44 268,770 +0.12(+0.64%)
Jan 28, 2011 18.82 18.88 18.32 18.33 81,183 -0.57(-3.01%)
Jan 27, 2011 18.84 18.96 18.76 18.89 90,320 +0.05(+0.27%)
Jan 26, 2011 18.48 18.85 18.45 18.84 37,233 +0.37(+1.99%)
Jan 25, 2011 18.28 18.48 18.23 18.48 51,202 +0.11(+0.59%)
Jan 24, 2011 18.18 18.45 18.18 18.37 91,783 +0.18(+1.01%)
Jan 21, 2011 18.32 18.38 18.18 18.18 86,085 -0.04(-0.23%)
Jan 20, 2011 18.34 18.43 18.18 18.23 113,431 -0.20(-1.09%)
Jan 19, 2011 19.02 19.05 18.40 18.43 195,711 -0.58(-3.05%)
Jan 18, 2011 19.03 19.05 18.87 19.01 85,792 -0.06(-0.29%)
Jan 14, 2011 18.89 19.06 18.85 19.06 116,261 +0.18(+0.93%)
Jan 13, 2011 18.94 18.99 18.80 18.89 96,774 -0.08(-0.44%)
Jan 12, 2011 18.91 19.00 18.86 18.97 58,659 +0.18(+0.98%)
Jan 11, 2011 18.82 18.86 18.68 18.79 44,875 +0.08(+0.45%)
Jan 10, 2011 18.51 18.77 18.39 18.70 79,166 +0.13(+0.68%)
Jan 07, 2011 18.74 18.82 18.32 18.58 90,855 -0.13(-0.67%)
Jan 06, 2011 18.89 18.89 18.61 18.70 51,084 -0.16(-0.84%)
Jan 05, 2011 18.57 18.86 18.42 18.86 115,597 +0.23(+1.21%)
Jan 04, 2011 19.07 19.10 18.43 18.64 120,090 -0.36(-1.88%)
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.