DJ Select Microcap ETF FT (NY: FDM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.35	46.35	45.79	45.88	12,420	-0.25(-0.54%)
May 30, 2018	45.93	46.23	45.93	46.13	11,767	+0.57(+1.26%)
May 29, 2018	45.47	45.59	45.32	45.56	5,187	+0.07(+0.15%)
May 25, 2018		45.49	45.49	45.49	0	-0.09(-0.20%)
May 24, 2018	45.82	45.82	45.31	45.58	3,457	+0.01(+0.03%)
May 23, 2018	45.48	45.60	45.48	45.57	8,683	+0.02(+0.05%)
May 22, 2018	46.03	46.03	45.55	45.55	11,981	-0.23(-0.50%)
May 21, 2018	45.72	45.83	45.50	45.78	9,692	+0.32(+0.71%)
May 18, 2018	45.61	45.61	45.35	45.45	16,991	+0.10(+0.21%)
May 17, 2018	45.18	45.42	45.18	45.36	8,202	+0.40(+0.90%)
May 16, 2018	44.72	45.12	44.72	44.95	58,837	+0.45(+1.00%)
May 15, 2018	44.31	44.62	44.31	44.51	31,074	-0.00(-0.01%)
May 14, 2018	44.93	44.93	44.51	44.51	8,409	-0.21(-0.48%)
May 11, 2018	44.85	44.86	44.66	44.73	6,122	+0.15(+0.33%)
May 10, 2018	44.77	44.77	44.42	44.58	5,381	+0.01(+0.02%)
May 09, 2018	44.66	44.66	44.26	44.57	4,296	+0.25(+0.56%)
May 08, 2018	44.34	44.34	44.27	44.32	5,143	+0.09(+0.20%)
May 07, 2018	44.23	44.46	44.21	44.24	4,639	+0.10(+0.23%)
May 04, 2018	43.57	44.43	43.57	44.14	4,619	+0.63(+1.44%)
May 03, 2018	43.77	43.77	43.25	43.51	2,298	-0.48(-1.09%)
May 02, 2018	43.42	44.01	43.42	43.99	2,477	+0.62(+1.43%)
May 01, 2018	43.02	43.37	42.80	43.37	8,245	+0.00(+0.01%)
Apr 30, 2018	43.67	43.81	43.36	43.36	5,967	-0.30(-0.69%)
Apr 27, 2018	44.06	44.06	43.64	43.66	14,271	-0.11(-0.25%)
Apr 26, 2018	43.69	43.90	43.69	43.77	5,451	+0.13(+0.30%)
Apr 25, 2018	43.74	43.81	43.56	43.64	6,736	-0.18(-0.40%)
Apr 24, 2018	44.21	44.21	43.53	43.82	4,302	-0.05(-0.12%)
Apr 23, 2018	43.90	44.06	43.87	43.87	5,977	-0.03(-0.07%)
Apr 20, 2018	43.82	44.08	43.82	43.90	4,279	-0.16(-0.36%)
Apr 19, 2018	44.12	44.13	43.95	44.06	6,299	-0.21(-0.47%)
Apr 18, 2018	44.42	44.44	44.25	44.27	26,520	+0.00(+0.00%)
Apr 17, 2018	44.21	44.34	44.11	44.27	18,986	+0.33(+0.74%)
Apr 16, 2018	43.57	43.98	43.57	43.94	4,795	+0.71(+1.65%)
Apr 13, 2018	43.40	43.48	43.23	43.23	3,477	-0.45(-1.03%)
Apr 12, 2018	43.39	43.69	43.39	43.68	9,163	+0.31(+0.71%)
Apr 11, 2018	43.38	43.49	43.32	43.37	13,097	-0.15(-0.33%)
Apr 10, 2018	43.30	43.56	43.26	43.52	3,850	+0.60(+1.39%)
Apr 09, 2018	43.13	43.34	42.92	42.92	3,898	-0.07(-0.16%)
Apr 06, 2018	43.61	43.74	42.86	42.99	15,087	-0.61(-1.40%)
Apr 05, 2018	43.57	43.64	43.55	43.60	3,475	+0.34(+0.79%)
Apr 04, 2018	42.26	43.35	42.26	43.26	14,347	+0.51(+1.19%)
Apr 03, 2018	42.41	42.76	42.32	42.75	21,692	+0.66(+1.57%)
Apr 02, 2018	42.75	42.75	41.87	42.09	14,956	-0.89(-2.07%)
Mar 29, 2018		42.98	42.98	42.98	0	+0.35(+0.81%)
Mar 28, 2018	42.65	42.72	42.45	42.64	4,597	+0.12(+0.28%)
Mar 27, 2018	42.95	43.15	42.46	42.52	13,031	-0.09(-0.21%)
Mar 26, 2018	42.72	42.76	42.36	42.61	5,722	-0.06(-0.15%)
Mar 23, 2018	43.24	43.24	42.67	42.67	5,357	-0.61(-1.42%)
Mar 22, 2018	43.72	43.87	43.17	43.29	4,990	-0.84(-1.91%)
Mar 21, 2018	43.92	44.22	43.92	44.13	5,229	+0.32(+0.72%)
Mar 20, 2018	44.04	44.04	43.74	43.81	6,364	-0.01(-0.02%)
Mar 19, 2018	44.10	44.10	43.54	43.82	6,900	-0.34(-0.76%)
Mar 16, 2018	43.76	44.19	43.76	44.16	2,047	+0.41(+0.93%)
Mar 15, 2018	43.94	43.94	43.72	43.75	2,867	-0.22(-0.50%)
Mar 14, 2018	44.05	44.18	43.95	43.97	5,090	-0.25(-0.56%)
Mar 13, 2018	44.39	44.45	44.22	44.22	27,473	-0.11(-0.26%)
Mar 12, 2018	44.18	44.36	44.16	44.33	4,648	+0.28(+0.64%)
Mar 09, 2018	43.76	44.16	43.54	44.05	14,987	+0.69(+1.59%)
Mar 08, 2018	43.30	43.36	43.19	43.36	2,642	-0.09(-0.21%)
Mar 07, 2018	43.02	43.45	43.02	43.45	6,431	+0.58(+1.35%)
Mar 06, 2018	42.50	42.87	42.39	42.87	14,389	+0.18(+0.41%)
Mar 05, 2018	42.14	42.70	42.04	42.70	9,384	+0.29(+0.68%)
Mar 02, 2018	41.27	42.41	41.07	42.41	6,454	+0.78(+1.86%)

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.