First Trust DJ Select MicroCap ETF (FDM)

Historical Prices For First Trust DJ Select MicroCap ETF (FDM)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	73.93	74.39	73.93	74.30	2,209	74.30
7/02/2025	72.32	73.26	72.21	73.50	3,301	73.50
7/01/2025	71.39	72.79	71.39	72.15	9,329	72.15
6/30/2025	71.72	71.86	71.38	71.63	6,304	71.63
6/27/2025	70.76	70.76	70.76	71.31	4,493	71.31
6/26/2025	69.57	70.90	69.45	70.89	4,089	70.89
6/25/2025	71.40	71.40	69.92	69.92	4,947	69.70
6/24/2025	70.62	71.28	70.62	71.21	16,413	70.98
6/23/2025	69.45	70.21	68.98	70.21	5,301	69.99
6/20/2025	69.58	69.58	69.25	69.27	3,241	69.05
6/18/2025	69.32	69.89	69.32	69.46	4,466	69.24
6/17/2025	69.44	69.90	69.26	69.26	3,002	69.04
6/16/2025	69.33	69.88	69.30	69.56	2,844	69.34
6/13/2025	69.18	69.18	68.24	68.24	4,466	68.02
6/12/2025	69.60	69.75	69.42	69.75	1,093	69.53
6/11/2025	69.57	69.96	69.43	69.51	3,511	69.29
6/10/2025	69.43	69.43	68.95	69.10	2,792	68.88
6/09/2025	69.20	69.50	69.20	69.35	1,511	69.13
6/06/2025	68.00	68.76	68.00	68.76	9,131	68.54
6/05/2025	67.78	67.78	67.39	67.39	20,707	67.17
6/04/2025	67.78	67.78	67.40	67.56	1,354	67.34
6/03/2025	67.91	68.10	67.72	67.82	2,174	67.61
6/02/2025	67.10	67.10	66.82	66.82	4,082	66.61
5/30/2025	67.32	67.32	66.84	66.84	4,228	66.63
5/29/2025	67.50	67.50	66.89	67.19	2,998	66.98
5/28/2025	67.47	67.47	67.00	67.00	3,373	66.79
5/27/2025	66.64	67.74	66.55	67.74	7,282	67.53
5/23/2025	65.21	65.92	65.21	65.64	1,506	65.44
5/22/2025	65.39	65.89	65.34	65.50	5,825	65.30
5/21/2025	66.66	66.66	65.59	65.59	2,346	65.39
5/20/2025	67.06	67.25	66.88	66.88	2,628	66.67
5/19/2025	66.36	66.97	66.36	66.97	2,882	66.76
5/16/2025	66.98	67.30	66.88	67.23	5,466	67.01
5/15/2025	66.48	66.95	66.35	66.89	4,655	66.68
5/14/2025	66.68	66.87	66.57	66.66	2,439	66.44
5/13/2025	66.87	67.34	66.86	66.96	5,825	66.75
5/12/2025	66.85	66.85	66.14	66.21	4,015	66.00
5/09/2025	64.26	64.55	64.15	64.53	2,875	64.32
5/08/2025	62.96	64.41	62.95	64.13	2,825	63.93
5/07/2025	62.23	62.30	61.78	62.03	5,983	61.83
5/06/2025	61.45	62.04	61.45	61.86	4,752	61.66
5/05/2025	62.05	62.70	62.05	62.29	2,265	62.09
5/02/2025	61.93	62.69	61.78	62.58	4,649	62.38
5/01/2025	61.42	61.57	60.84	60.99	7,339	60.80
4/30/2025	60.82	61.28	60.74	61.28	21,737	61.08
4/29/2025	60.76	61.67	60.76	61.67	4,101	61.48
4/28/2025	60.82	61.21	60.28	60.88	11,146	60.68
4/25/2025	60.35	60.71	60.02	60.71	6,213	60.52
4/24/2025	59.93	60.82	59.93	60.82	25,217	60.63
4/23/2025	61.04	61.13	59.82	60.07	7,320	59.88
4/22/2025	58.56	59.64	58.56	59.51	8,859	59.32
4/21/2025	58.44	58.48	57.42	58.04	5,228	57.86
4/17/2025	59.00	59.27	58.78	59.14	11,102	58.95
4/16/2025	58.47	58.91	58.24	58.52	9,918	58.33
4/15/2025	58.56	58.92	58.40	58.47	3,396	58.28
4/14/2025	59.07	59.07	57.76	58.44	18,220	58.25
4/11/2025	57.35	58.05	56.49	58.02	11,050	57.84
4/10/2025	58.03	58.22	56.45	57.46	45,386	57.28
4/09/2025	55.01	60.43	54.88	59.57	17,468	59.38
4/08/2025	58.60	58.60	55.29	55.48	37,629	55.30
4/07/2025	54.57	57.65	54.21	56.61	23,429	56.43
4/04/2025	56.63	57.16	55.57	56.83	167,697	56.65