First Trust Dow Jones Select MicroCap Index Fund

FDM
🏛️ usa →
76.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 76.17 76.49 76.07 76.45 0.0M
2025-09-25 76.19 76.19 75.74 75.88 0.0M
2025-09-24 77.14 77.29 76.55 76.55 0.0M
2025-09-23 77.30 77.92 76.86 76.86 0.0M
2025-09-22 76.69 77.06 76.46 77.06 0.0M
2025-09-19 78.00 78.00 76.62 76.66 0.0M
2025-09-18 76.57 77.89 76.34 77.89 0.0M
2025-09-17 76.29 77.09 76.00 76.00 0.0M
2025-09-16 76.25 76.25 75.63 76.07 0.0M
2025-09-15 76.29 76.47 76.04 76.36 0.0M
2025-09-12 76.87 76.87 76.15 76.15 0.0M
2025-09-11 75.52 76.85 75.52 76.85 0.0M
2025-09-10 75.55 75.67 75.15 75.37 0.0M
2025-09-09 75.76 75.76 75.21 75.29 0.0M
2025-09-08 76.26 76.26 75.46 76.00 0.0M
2025-09-05 76.52 76.77 75.39 75.83 0.0M
2025-09-04 74.92 75.96 74.92 75.96 0.0M
2025-09-03 75.10 75.10 74.63 74.91 0.0M
2025-09-02 74.55 75.21 74.53 74.85 0.0M
2025-08-29 75.59 75.59 75.10 75.10 0.0M
2025-08-28 75.15 75.60 75.15 75.59 0.0M
2025-08-27 74.91 75.42 74.91 75.38 0.0M
2025-08-26 74.73 75.16 74.73 75.09 0.0M
2025-08-25 75.15 75.17 74.58 74.58 0.0M
2025-08-22 73.00 75.48 73.00 75.45 0.0M
2025-08-21 72.29 72.51 72.29 72.51 0.0M
2025-08-20 72.46 72.46 72.23 72.43 0.0M
2025-08-19 72.90 72.98 72.30 72.40 0.0M
2025-08-18 72.28 72.32 72.08 72.14 0.0M
2025-08-15 72.90 72.90 72.08 72.08 0.0M
2025-08-14 73.04 73.17 72.65 73.17 0.0M
2025-08-13 73.16 73.95 73.16 73.90 0.0M
2025-08-12 71.88 73.29 71.88 73.29 0.0M
2025-08-11 71.83 71.83 71.11 71.50 0.0M
2025-08-08 71.23 71.71 71.23 71.44 0.0M
2025-08-07 71.99 71.99 70.87 71.42 0.0M
2025-08-06 71.27 71.29 70.85 70.95 0.0M
2025-08-05 70.74 70.74 69.97 70.53 0.0M
2025-08-04 69.55 70.32 69.48 70.30 0.0M
2025-08-01 69.35 69.68 69.04 69.04 0.0M
2025-07-31 71.34 71.42 70.84 71.03 0.0M
2025-07-30 72.11 72.30 71.26 71.26 0.0M
2025-07-29 72.42 72.42 71.68 71.84 0.0M
2025-07-28 73.11 73.11 72.00 72.46 0.0M
2025-07-25 72.72 72.72 72.32 72.54 0.0M
2025-07-24 73.50 73.50 72.55 72.61 0.0M
2025-07-23 72.76 73.32 72.76 73.32 0.0M
2025-07-22 72.08 72.30 71.97 72.19 0.0M
2025-07-21 72.85 72.85 71.60 71.60 0.0M
2025-07-18 72.87 73.23 72.43 72.54 0.0M
2025-07-17 72.58 72.66 72.25 72.61 0.0M
2025-07-16 71.65 72.04 70.99 72.04 0.0M
2025-07-15 72.37 72.37 71.34 71.34 0.0M
2025-07-14 72.16 72.86 72.16 72.86 0.0M
2025-07-11 72.46 72.56 72.07 72.09 0.0M
2025-07-10 73.31 73.37 72.92 73.19 0.0M
2025-07-09 73.70 73.70 72.64 73.11 0.0M
2025-07-08 73.56 73.70 73.08 73.08 0.0M
2025-07-07 74.00 74.00 73.35 73.67 0.0M
2025-07-03 73.93 74.39 73.93 74.30 0.0M
2025-07-02 72.32 73.50 72.21 73.50 0.0M
2025-07-01 71.40 72.79 71.40 72.15 0.0M
2025-06-30 71.72 71.86 71.38 71.63 0.0M
2025-06-27 70.76 71.49 70.76 71.31 0.0M
2025-06-26 69.57 70.90 69.45 70.89 0.0M
2025-06-25 71.40 71.40 69.92 69.92 0.0M
2025-06-24 70.62 71.28 70.62 71.21 0.0M
2025-06-23 69.45 70.21 68.98 70.21 0.0M
2025-06-20 69.58 69.58 69.25 69.27 0.0M
2025-06-18 69.32 69.89 69.32 69.46 0.0M
2025-06-17 69.44 69.90 69.26 69.26 0.0M
2025-06-16 69.33 69.88 69.30 69.56 0.0M
2025-06-13 69.18 69.18 68.24 68.24 0.0M
2025-06-12 69.60 69.75 69.42 69.75 0.0M
2025-06-11 69.57 69.96 69.43 69.51 0.0M
2025-06-10 69.43 69.43 68.95 69.10 0.0M
2025-06-09 69.20 69.50 69.20 69.35 0.0M
2025-06-06 68.00 68.76 68.00 68.76 0.0M
2025-06-05 67.78 67.78 67.39 67.39 0.0M
2025-06-04 67.79 67.79 67.40 67.56 0.0M
2025-06-03 67.91 68.10 67.72 67.82 0.0M
2025-06-02 67.10 67.10 66.82 66.82 0.0M
2025-05-30 67.32 67.32 66.84 66.84 0.0M
2025-05-29 67.50 67.50 66.89 67.19 0.0M
2025-05-28 67.47 67.47 67.00 67.00 0.0M
2025-05-27 66.64 67.74 66.55 67.74 0.0M
2025-05-23 65.21 65.92 65.21 65.64 0.0M
2025-05-22 65.39 65.90 65.34 65.50 0.0M
2025-05-21 66.66 66.66 65.59 65.59 0.0M
2025-05-20 67.06 67.25 66.88 66.88 0.0M
2025-05-19 66.36 66.97 66.36 66.97 0.0M
2025-05-16 66.98 67.30 66.88 67.23 0.0M
2025-05-15 66.48 66.95 66.35 66.89 0.0M
2025-05-14 66.68 66.87 66.57 66.66 0.0M
2025-05-13 66.87 67.34 66.86 66.96 0.0M
2025-05-12 66.85 66.85 66.14 66.21 0.0M
2025-05-09 64.26 64.55 64.15 64.53 0.0M
2025-05-08 62.96 64.41 62.95 64.13 0.0M
2025-05-07 62.23 62.30 61.78 62.03 0.0M
2025-05-06 61.45 62.04 61.45 61.86 0.0M
2025-05-05 62.05 62.70 62.05 62.29 0.0M
2025-05-02 61.93 62.69 61.78 62.58 0.0M
2025-05-01 61.42 61.57 60.84 60.99 0.0M
2025-04-30 60.82 61.28 60.74 61.28 0.0M
2025-04-29 60.76 61.68 60.76 61.68 0.0M
2025-04-28 60.82 61.21 60.28 60.88 0.0M
2025-04-25 60.35 60.71 60.03 60.71 0.0M
2025-04-24 59.93 60.82 59.93 60.82 0.0M
2025-04-23 61.04 61.13 59.82 60.07 0.0M
2025-04-22 58.56 59.64 58.56 59.51 0.0M
2025-04-21 58.44 58.48 57.42 58.04 0.0M
2025-04-17 59.00 59.27 58.78 59.14 0.0M
2025-04-16 58.47 58.91 58.25 58.52 0.0M
2025-04-15 58.56 58.92 58.40 58.47 0.0M
2025-04-14 59.07 59.07 57.76 58.44 0.0M
2025-04-11 57.35 58.05 56.49 58.02 0.0M
2025-04-10 58.03 58.22 56.46 57.46 0.0M
2025-04-09 55.01 60.43 54.88 59.57 0.0M
2025-04-08 58.60 58.60 55.29 55.48 0.0M
2025-04-07 54.57 58.55 54.21 56.61 0.0M
2025-04-04 56.63 57.17 55.57 56.83 0.2M
2025-04-03 60.33 60.41 58.80 59.13 0.0M
2025-04-02 62.51 63.16 62.35 63.04 0.0M
2025-04-01 61.53 62.83 61.53 62.41 0.0M
2025-03-31 61.79 62.52 61.60 62.18 0.0M
2025-03-28 63.51 63.64 62.26 62.46 0.0M
2025-03-27 63.43 63.96 63.39 63.71 0.0M
2025-03-26 64.00 64.48 63.58 63.89 0.0M
2025-03-25 64.69 64.69 64.12 64.13 0.0M
2025-03-24 64.02 64.74 64.02 64.74 0.0M
2025-03-21 63.21 63.31 62.93 63.28 0.0M
2025-03-20 64.02 64.33 63.92 63.93 0.0M
2025-03-19 63.57 64.22 63.50 64.20 0.0M
2025-03-18 62.92 63.27 62.84 63.06 0.0M
2025-03-17 63.20 63.60 63.20 63.37 0.0M
2025-03-14 62.42 63.16 62.42 63.16 0.0M
2025-03-13 62.99 62.99 61.56 61.73 0.0M
2025-03-12 63.52 63.52 62.23 62.93 0.0M
2025-03-11 62.81 63.15 62.35 62.79 0.1M
2025-03-10 63.44 63.44 62.21 62.65 0.0M
2025-03-07 64.00 64.53 63.43 64.39 0.0M
2025-03-06 64.23 64.81 63.81 64.22 0.0M
2025-03-05 65.22 65.35 64.60 65.24 0.0M
2025-03-04 65.60 66.21 64.61 65.53 0.0M
2025-03-03 68.89 69.03 66.67 66.67 0.0M
2025-02-28 67.85 68.43 67.85 68.43 0.0M
2025-02-27 68.98 68.98 67.90 67.98 0.0M
2025-02-26 68.80 69.32 68.65 68.83 0.0M
2025-02-25 68.45 68.97 68.24 68.62 0.0M
2025-02-24 69.26 69.34 68.26 68.32 0.0M
2025-02-21 71.33 71.33 68.81 68.81 0.0M
2025-02-20 70.99 70.99 69.96 70.39 0.0M
2025-02-19 71.41 71.41 71.07 71.26 0.0M
2025-02-18 71.87 71.99 71.63 71.74 0.0M
2025-02-14 72.17 72.17 71.67 71.67 0.0M
2025-02-13 71.26 71.81 70.99 71.81 0.0M
2025-02-12 70.47 71.23 70.47 71.01 0.0M
2025-02-11 71.01 71.56 71.01 71.49 0.0M
2025-02-10 71.03 71.45 70.88 71.17 0.0M
2025-02-07 70.76 70.76 70.41 70.55 0.0M
2025-02-06 71.11 71.17 70.76 70.99 0.0M
2025-02-05 70.43 70.66 70.43 70.65 0.0M
2025-02-04 69.37 70.14 69.37 70.14 0.0M
2025-02-03 68.24 69.50 68.24 68.96 0.0M
2025-01-31 71.03 71.03 69.71 69.85 0.0M
2025-01-30 71.33 71.33 70.61 70.97 0.0M
2025-01-29 69.80 70.42 69.80 70.30 0.0M
2025-01-28 69.60 70.05 69.46 69.93 0.0M
2025-01-27 70.22 70.41 69.80 69.80 0.0M
2025-01-24 70.75 70.97 70.50 70.68 0.0M
2025-01-23 70.04 70.75 70.04 70.51 0.0M
2025-01-22 70.75 70.75 70.22 70.22 0.0M
2025-01-21 69.96 70.71 69.96 70.67 0.0M
2025-01-17 69.88 69.88 69.06 69.47 0.0M
2025-01-16 69.47 69.47 68.92 69.29 0.0M
2025-01-15 69.21 69.21 68.69 69.16 0.0M
2025-01-14 66.91 67.86 66.91 67.86 0.0M
2025-01-13 65.20 66.42 65.20 66.42 0.0M
2025-01-10 66.47 66.47 65.13 65.74 0.0M
2025-01-08 67.10 67.10 66.28 67.09 0.0M
2025-01-07 68.61 68.61 67.16 67.29 0.0M
2025-01-06 69.11 69.30 68.53 68.53 0.0M
2025-01-03 67.98 68.84 67.98 68.81 0.0M
2025-01-02 68.85 68.85 67.77 68.07 0.0M