First Trust DJ Select MicroCap ETF (FDM)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	75.41	75.41	74.51	74.79	4,095	74.79
10/01/2025	74.90	75.54	74.90	75.38	5,554	75.38
9/30/2025	75.69	75.85	74.92	75.75	6,324	75.75
9/29/2025	76.90	76.90	75.61	75.68	5,083	75.68
9/26/2025	76.17	76.49	76.07	76.45	9,642	76.45
9/25/2025	76.19	76.19	75.74	75.88	8,486	75.88
9/24/2025	77.14	77.29	76.55	76.55	4,527	76.29
9/23/2025	77.30	77.92	76.86	76.86	6,681	76.60
9/22/2025	76.69	77.06	76.46	77.06	10,611	76.80
9/19/2025	78.00	78.00	76.62	76.66	35,401	76.40
9/18/2025	76.57	77.89	76.34	77.89	2,587	77.62
9/17/2025	76.29	77.09	76.00	76.00	9,276	75.74
9/16/2025	76.25	76.25	75.63	76.07	13,222	75.81
9/15/2025	76.29	76.47	76.04	76.36	6,710	76.10
9/12/2025	76.87	76.87	76.15	76.15	5,749	75.89
9/11/2025	75.52	76.85	75.52	76.85	1,835	76.59
9/10/2025	75.55	75.67	75.14	75.37	7,543	75.11
9/09/2025	75.76	75.76	75.21	75.29	3,269	75.04
9/08/2025	76.26	76.26	75.46	76.00	4,451	75.74
9/05/2025	76.52	76.77	75.39	75.83	11,708	75.57
9/04/2025	74.92	75.96	74.92	75.96	7,475	75.70
9/03/2025	75.10	75.10	74.63	74.91	3,792	74.66
9/02/2025	74.55	75.21	74.53	74.85	4,548	74.60
8/29/2025	75.59	75.59	75.10	75.10	10,062	74.84
8/28/2025	75.15	75.60	75.15	75.59	4,091	75.33
8/27/2025	74.91	75.42	74.91	75.38	4,515	75.12
8/26/2025	74.73	75.16	74.73	75.08	11,142	74.83
8/25/2025	75.15	75.17	74.58	74.58	3,340	74.33
8/22/2025	73.00	75.48	73.00	75.45	3,055	75.20
8/21/2025	72.29	72.51	72.29	72.51	1,910	72.27
8/20/2025	72.46	72.46	72.23	72.43	2,082	72.18
8/19/2025	72.90	72.98	72.30	72.40	4,216	72.15
8/18/2025	72.28	72.32	72.08	72.14	2,933	71.89
8/15/2025	72.90	72.90	72.08	72.08	2,454	71.84
8/14/2025	73.04	73.17	72.65	73.17	5,159	72.92
8/13/2025	73.16	73.95	73.16	73.90	6,212	73.65
8/12/2025	71.88	73.29	71.88	73.29	33,413	73.04
8/11/2025	71.83	71.83	71.11	71.50	6,490	71.26
8/08/2025	71.23	71.70	71.23	71.44	3,396	71.20
8/07/2025	71.99	71.99	70.87	71.42	23,216	71.18
8/06/2025	71.27	71.28	70.85	70.95	3,542	70.71
8/05/2025	70.74	70.74	69.97	70.53	2,883	70.29
8/04/2025	69.55	70.32	69.47	70.30	6,556	70.07
8/01/2025	69.35	69.68	69.04	69.04	18,036	68.81
7/31/2025	71.34	71.42	70.84	71.03	2,142	70.79
7/30/2025	72.11	72.30	71.26	71.26	3,549	71.02
7/29/2025	72.42	72.42	71.68	71.84	2,731	71.60
7/28/2025	73.11	73.11	72.00	72.46	4,255	72.21
7/25/2025	72.72	72.72	72.32	72.54	2,555	72.29
7/24/2025	73.50	73.50	72.55	72.60	5,240	72.36
7/23/2025	72.75	73.32	72.75	73.32	1,467	73.07
7/22/2025	72.08	72.30	71.97	72.18	1,164	71.94
7/21/2025	72.85	72.85	71.60	71.60	2,606	71.36
7/18/2025	72.87	73.23	72.43	72.54	3,105	72.30
7/17/2025	72.58	72.66	72.25	72.60	1,818	72.36
7/16/2025	71.65	72.04	70.99	72.04	9,032	71.80
7/15/2025	72.37	72.37	71.34	71.34	1,000	71.10
7/14/2025	72.16	72.86	72.16	72.86	3,852	72.61
7/11/2025	72.46	72.56	72.07	72.09	8,826	71.85
7/10/2025	73.31	73.37	72.92	73.19	2,338	72.94
7/09/2025	73.70	73.70	72.64	73.11	2,501	72.86
7/08/2025	73.56	73.70	73.08	73.08	5,028	72.83
7/07/2025	74.00	74.00	73.35	73.67	6,869	73.42
7/03/2025	73.93	74.39	73.93	74.30	2,209	74.05