Skip to main content

DJ Select Microcap ETF FT (NY: FDM )

62.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.04 27.07 26.92 26.98 7,152 -0.11(-0.40%)
May 29, 2014 27.07 27.15 27.01 27.09 9,314 +0.02(+0.06%)
May 28, 2014 27.08 27.15 27.03 27.08 6,610 -0.21(-0.76%)
May 27, 2014 27.10 27.43 27.09 27.29 57,387 +0.36(+1.35%)
May 23, 2014 26.61 26.92 26.92 26.92 2,879 +0.23(+0.85%)
May 22, 2014 26.42 26.71 26.41 26.69 9,098 +0.23(+0.85%)
May 21, 2014 26.41 26.47 26.16 26.47 4,851 +0.23(+0.86%)
May 20, 2014 26.34 26.34 26.09 26.24 6,449 -0.48(-1.81%)
May 19, 2014 26.68 26.73 26.61 26.73 1,670 +0.34(+1.30%)
May 16, 2014 26.17 26.38 26.10 26.38 25,146 +0.10(+0.36%)
May 15, 2014 26.28 26.31 26.04 26.29 14,015 -0.10(-0.39%)
May 14, 2014 26.80 26.80 26.36 26.39 12,248 -0.69(-2.57%)
May 13, 2014 27.31 27.31 27.05 27.09 5,750 -0.31(-1.14%)
May 12, 2014 26.89 27.47 26.82 27.40 19,626 +0.79(+2.96%)
May 09, 2014 26.17 26.63 26.17 26.61 26,727 +0.30(+1.14%)
May 08, 2014 26.55 26.82 26.31 26.31 8,705 -0.26(-0.98%)
May 07, 2014 26.45 26.57 26.14 26.57 14,750 +0.15(+0.55%)
May 06, 2014 26.68 26.76 26.41 26.43 10,425 -0.42(-1.57%)
May 05, 2014 26.63 26.86 26.59 26.85 12,718 -0.01(-0.03%)
May 02, 2014 26.91 27.12 26.86 26.86 9,914 +0.05(+0.18%)
May 01, 2014 26.82 27.01 26.59 26.81 10,027 -0.09(-0.32%)
Apr 30, 2014 26.72 26.92 26.41 26.89 16,959 -0.07(-0.24%)
Apr 29, 2014 27.04 27.04 26.87 26.96 11,443 -0.00(-0.02%)
Apr 28, 2014 27.24 27.26 26.68 26.96 43,579 -0.18(-0.65%)
Apr 25, 2014 27.48 27.49 27.03 27.14 7,838 -0.36(-1.32%)
Apr 24, 2014 27.45 27.68 27.45 27.50 6,397 -0.17(-0.63%)
Apr 23, 2014 27.73 27.85 27.68 27.68 4,300 -0.11(-0.41%)
Apr 22, 2014 27.61 27.89 27.59 27.79 15,351 +0.28(+1.00%)
Apr 21, 2014 27.46 27.59 27.37 27.51 16,867 +0.02(+0.07%)
Apr 17, 2014 27.21 27.49 27.49 27.49 17,393 +0.30(+1.12%)
Apr 16, 2014 27.07 27.24 27.05 27.19 19,037 +0.23(+0.84%)
Apr 15, 2014 26.61 26.97 26.54 26.96 14,944 +0.03(+0.13%)
Apr 14, 2014 27.07 27.14 26.72 26.93 18,878 -0.01(-0.03%)
Apr 11, 2014 26.90 27.15 26.89 26.94 9,132 -0.21(-0.77%)
Apr 10, 2014 27.68 27.68 27.02 27.15 9,520 -0.69(-2.49%)
Apr 09, 2014 27.59 27.87 27.56 27.84 4,995 +0.12(+0.42%)
Apr 08, 2014 27.47 27.72 27.28 27.72 6,628 +0.35(+1.28%)
Apr 07, 2014 27.64 27.64 27.32 27.37 31,620 -0.46(-1.65%)
Apr 04, 2014 28.32 28.32 27.69 27.83 10,613 -0.68(-2.38%)
Apr 03, 2014 28.69 28.69 28.36 28.51 6,054 -0.15(-0.53%)
Apr 02, 2014 28.56 28.67 28.48 28.66 7,604 +0.12(+0.41%)
Apr 01, 2014 28.30 28.60 28.28 28.54 11,721 +0.43(+1.54%)
Mar 31, 2014 27.71 28.15 27.66 28.11 5,727 +0.63(+2.31%)
Mar 28, 2014 27.82 27.92 27.44 27.48 6,139 -0.01(-0.03%)
Mar 27, 2014 27.55 27.78 27.44 27.48 20,477 -0.22(-0.78%)
Mar 26, 2014 28.22 28.22 27.70 27.70 15,143 -0.47(-1.66%)
Mar 25, 2014 28.34 28.35 28.03 28.17 8,941 +0.06(+0.22%)
Mar 24, 2014 28.45 28.45 27.90 28.11 18,984 -0.25(-0.89%)
Mar 21, 2014 28.46 28.66 28.33 28.36 5,377 -0.03(-0.09%)
Mar 20, 2014 28.31 28.49 28.25 28.39 5,843 -0.03(-0.09%)
Mar 19, 2014 28.38 28.43 28.33 28.41 8,069 -0.01(-0.03%)
Mar 18, 2014 28.12 28.49 28.12 28.42 5,914 +0.28(+1.00%)
Mar 17, 2014 28.26 28.29 28.07 28.14 8,916 +0.24(+0.85%)
Mar 14, 2014 27.90 28.00 27.87 27.90 3,217 -0.03(-0.11%)
Mar 13, 2014 28.23 28.23 27.77 27.93 14,222 -0.32(-1.14%)
Mar 12, 2014 28.02 28.26 27.90 28.26 12,084 +0.15(+0.52%)
Mar 11, 2014 28.38 28.44 28.11 28.11 6,138 -0.23(-0.80%)
Mar 10, 2014 28.45 28.45 28.23 28.33 3,250 -0.15(-0.52%)
Mar 07, 2014 28.50 28.50 28.38 28.48 7,716 +0.03(+0.12%)
Mar 06, 2014 28.40 28.45 28.33 28.45 8,232 +0.17(+0.61%)
Mar 05, 2014 28.39 28.39 28.26 28.28 5,773 -0.08(-0.30%)
Mar 04, 2014 28.22 28.54 28.22 28.36 13,845 +0.74(+2.70%)
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.