DJ Select Microcap ETF FT (NY: FDM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.64	35.64	34.89	35.44	14,722	-0.42(-1.18%)
May 28, 2020	37.27	37.27	35.86	35.86	34,478	-1.07(-2.89%)
May 27, 2020	36.03	37.07	35.47	36.93	165,994	+1.70(+4.82%)
May 26, 2020	35.00	35.42	35.00	35.24	26,461	+1.39(+4.10%)
May 22, 2020	33.82	33.88	33.41	33.85	10,028	+0.07(+0.22%)
May 21, 2020	33.73	34.05	33.50	33.77	9,165	+0.06(+0.17%)
May 20, 2020	33.14	33.87	33.14	33.72	15,305	+1.23(+3.78%)
May 19, 2020	33.12	33.37	32.39	32.49	7,762	-0.73(-2.20%)
May 18, 2020	32.32	33.29	32.26	33.22	24,850	+2.26(+7.29%)
May 15, 2020	30.21	31.07	30.21	30.96	16,215	+0.79(+2.61%)
May 14, 2020	29.83	30.20	28.88	30.17	27,031	-0.20(-0.65%)
May 13, 2020	31.11	31.24	29.81	30.37	36,263	-1.23(-3.89%)
May 12, 2020	33.19	33.19	31.60	31.60	12,682	-1.50(-4.53%)
May 11, 2020	33.15	33.32	32.57	33.10	28,507	-0.51(-1.51%)
May 08, 2020	32.62	33.61	32.62	33.60	23,576	+1.48(+4.61%)
May 07, 2020	31.84	32.28	31.84	32.12	22,924	+0.81(+2.57%)
May 06, 2020	32.25	32.25	31.32	31.32	23,026	-0.82(-2.54%)
May 05, 2020	32.82	33.41	31.86	32.13	62,975	-0.08(-0.23%)
May 04, 2020	32.05	32.43	31.70	32.21	20,570	-0.26(-0.81%)
May 01, 2020	33.11	33.11	31.90	32.47	27,737	-1.42(-4.18%)
Apr 30, 2020	34.82	34.82	33.59	33.89	48,533	-1.53(-4.31%)
Apr 29, 2020	33.89	35.65	33.89	35.41	51,537	+2.28(+6.87%)
Apr 28, 2020	33.10	33.29	32.29	33.14	28,968	+0.93(+2.88%)
Apr 27, 2020	30.78	32.32	30.78	32.21	37,629	+1.72(+5.66%)
Apr 24, 2020	30.41	30.73	29.86	30.48	18,029	+0.24(+0.81%)
Apr 23, 2020	30.01	30.65	29.98	30.24	24,382	+0.36(+1.19%)
Apr 22, 2020	30.14	30.14	29.65	29.88	49,382	+0.43(+1.45%)
Apr 21, 2020	29.29	29.64	29.06	29.45	33,416	-0.70(-2.32%)
Apr 20, 2020	29.97	30.57	29.67	30.15	35,720	-0.38(-1.26%)
Apr 17, 2020	29.87	30.61	29.85	30.54	50,674	+1.64(+5.68%)
Apr 16, 2020	29.45	29.69	28.36	28.90	29,424	-0.67(-2.28%)
Apr 15, 2020	29.55	30.19	29.05	29.57	62,851	-1.14(-3.72%)
Apr 14, 2020	31.36	31.56	30.59	30.72	41,973	+0.00(+0.01%)
Apr 13, 2020	31.48	31.48	30.40	30.71	68,716	-0.67(-2.13%)
Apr 09, 2020	30.47	31.64	30.47	31.38	29,337	+1.56(+5.22%)
Apr 08, 2020	28.65	29.84	28.51	29.83	36,118	+1.64(+5.82%)
Apr 07, 2020	29.30	29.96	28.03	28.19	31,698	-0.06(-0.20%)
Apr 06, 2020	27.50	28.31	27.50	28.24	36,724	+1.71(+6.43%)
Apr 03, 2020	27.30	27.64	26.04	26.54	144,662	-0.89(-3.25%)
Apr 02, 2020	27.15	28.01	26.75	27.43	31,682	+0.28(+1.04%)
Apr 01, 2020	28.21	28.36	27.15	27.15	35,567	-2.21(-7.53%)
Mar 31, 2020	29.10	29.49	28.72	29.36	17,154	+0.40(+1.38%)
Mar 30, 2020	28.70	29.29	28.29	28.96	23,154	+0.19(+0.67%)
Mar 27, 2020	28.83	29.53	28.55	28.77	27,417	-1.07(-3.59%)
Mar 26, 2020	28.36	29.97	28.36	29.84	167,401	+1.89(+6.76%)
Mar 25, 2020	27.97	29.18	27.60	27.95	109,755	+0.09(+0.33%)
Mar 24, 2020	27.43	27.86	26.94	27.85	40,919	+1.70(+6.51%)
Mar 23, 2020	26.64	26.64	25.18	26.15	186,490	-0.27(-1.01%)
Mar 20, 2020	27.71	28.17	26.29	26.42	45,852	-0.59(-2.20%)
Mar 19, 2020	24.95	27.66	24.50	27.01	211,790	+1.73(+6.82%)
Mar 18, 2020	27.46	28.15	25.00	25.29	52,274	-3.71(-12.79%)
Mar 17, 2020	27.50	29.16	26.68	29.00	31,154	+1.69(+6.20%)
Mar 16, 2020	28.07	29.15	27.01	27.30	377,816	-4.22(-13.38%)
Mar 13, 2020	30.85	31.60	28.80	31.52	106,953	+2.20(+7.50%)
Mar 12, 2020	30.94	31.26	29.18	29.32	113,065	-3.61(-10.95%)
Mar 11, 2020	34.04	34.34	32.61	32.93	49,316	-1.98(-5.68%)
Mar 10, 2020	35.89	35.89	33.83	34.91	41,206	+0.32(+0.92%)
Mar 09, 2020	35.57	36.62	34.50	34.60	82,511	-4.10(-10.60%)
Mar 06, 2020	38.22	38.99	37.82	38.70	47,141	-0.56(-1.42%)
Mar 05, 2020	40.15	40.29	38.99	39.26	20,046	-1.72(-4.19%)
Mar 04, 2020	40.22	40.97	40.12	40.97	38,339	+0.84(+2.09%)
Mar 03, 2020	41.25	41.25	39.94	40.13	17,656	-1.02(-2.47%)

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.