5 DAY PERFORMANCE
-10.42%
1 MONTH PERFORMANCE
-8.47%
3 MONTH PERFORMANCE
-14.24%
6 MONTH PERFORMANCE
-8.48%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+8.37%
First Trust Dow Jones Select Microcap Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $93.89 | $89.95 (-4.2%) | $93.89 | $89.68 | 6.98 K | |
| 11/04/2026 | $92.72 | $92.99 (0.29%) | $93.43 | $92.72 | 4.80 K | $274.79 M |
| 11/03/2026 | $91.50 | $90.63 (-0.95%) | $91.50 | $90.63 | 3.95 K | $267.81 M |
| 11/02/2026 | $91.05 | $91.56 (0.56%) | $92.05 | $91.05 | 3.40 K | $270.56 M |
| 10/30/2026 | $91.62 | $90.67 (-1.04%) | $91.80 | $90.42 | 5.50 K | $267.93 M |
| 10/29/2026 | $91.24 | $91.20 (-0.04%) | $91.89 | $91.04 | 8.60 K | $269.51 M |
| 10/28/2026 | $90.86 | $90.81 (-0.06%) | $90.86 | $90.38 | 5.70 K | $268.36 M |
| 10/27/2026 | $91.07 | $90.79 (-0.31%) | $91.07 | $90.45 | 6.20 K | $268.30 M |
| 10/26/2026 | $90.88 | $90.83 (-0.06%) | $91.00 | $90.75 | 5.20 K | $268.40 M |
| 10/23/2026 | $90.61 | $90.67 (0.07%) | $90.67 | $90.44 | 3.93 K | $267.92 M |
| 10/22/2026 | $89.65 | $91.09 (1.61%) | $91.37 | $89.65 | 9.90 K | $269.16 M |
| 10/21/2026 | $89.90 | $89.45 (-0.5%) | $89.90 | $88.99 | 19.60 K | $264.32 M |
| 10/20/2026 | $89.39 | $89.52 (0.15%) | $89.98 | $89.29 | 15.60 K | $264.53 M |
| 10/19/2026 | $88.85 | $88.22 (-0.71%) | $88.85 | $88.15 | 7.22 K | $260.68 M |
| 10/16/2026 | $89.16 | $88.54 (-0.7%) | $89.73 | $88.49 | 2.40 K | $261.62 M |
| 10/15/2026 | $88.43 | $89.09 (0.75%) | $89.66 | $88.43 | 37.82 K | $263.25 M |
| 10/14/2026 | $88.13 | $87.87 (-0.3%) | $88.31 | $87.87 | 4.03 K | $259.64 M |
| 10/13/2026 | $89.20 | $88.85 (-0.39%) | $89.20 | $88.61 | 3.50 K | $262.54 M |
| 10/12/2026 | $88.16 | $88.89 (0.83%) | $89.15 | $88.16 | 3.90 K | $262.66 M |
| 10/09/2026 | $89.34 | $88.45 (-1%) | $89.34 | $88.45 | 9.30 K | $256.23 M |
| 10/08/2026 | $87.74 | $89.05 (1.49%) | $89.10 | $87.74 | 3.90 K | $257.97 M |
| 10/07/2026 | $88.11 | $88.17 (0.07%) | $88.44 | $87.79 | 4.23 K | $255.42 M |
| 10/06/2026 | $89.02 | $88.65 (-0.42%) | $89.08 | $88.62 | 5.70 K | $256.81 M |
| 10/05/2026 | $88.67 | $88.74 (0.08%) | $88.98 | $88.67 | 6.54 K | $257.07 M |
| 10/02/2026 | $88.46 | $88.67 (0.24%) | $88.67 | $88.29 | 2.90 K | $256.86 M |
| 10/01/2026 | $87.28 | $87.80 (0.6%) | $87.96 | $86.48 | 5.83 K | $254.34 M |
| 09/30/2026 | $88.39 | $87.55 (-0.95%) | $88.39 | $87.40 | 7.63 K | $253.62 M |
| 09/29/2026 | $88.20 | $87.91 (-0.33%) | $88.41 | $87.45 | 26.95 K | $254.66 M |
| 09/28/2026 | $88.27 | $88.55 (0.32%) | $88.55 | $88.15 | 7.42 K | $256.52 M |
| 09/25/2026 | $88.40 | $88.82 (0.48%) | $89.07 | $88.40 | 4.31 K | $257.30 M |
| 09/24/2026 | $88.11 | $88.57 (0.52%) | $88.57 | $87.87 | 7.12 K | $256.57 M |
| 09/23/2026 | $89.74 | $88.60 (-1.27%) | $90.10 | $88.60 | 5.64 K | $256.66 M |
| 09/22/2026 | $90.90 | $90.26 (-0.7%) | $90.90 | $89.98 | 10.64 K | $261.47 M |
| 09/21/2026 | $90.59 | $90.28 (-0.34%) | $90.66 | $90.28 | 8.32 K | $261.53 M |
| 09/18/2026 | $90.02 | $90.38 (0.4%) | $90.38 | $89.79 | 6.40 K | $261.82 M |
| 09/17/2026 | $91.04 | $90.78 (-0.29%) | $91.40 | $90.77 | 22.70 K | $262.98 M |
| 09/16/2026 | $91.83 | $90.90 (-1.01%) | $91.83 | $90.89 | 12.98 K | $263.32 M |
| 09/15/2026 | $92.02 | $91.80 (-0.24%) | $92.02 | $91.50 | 12.53 K | $265.93 M |
| 09/14/2026 | $91.80 | $92.03 (0.25%) | $92.07 | $91.80 | 1.74 K | $266.60 M |
| 09/11/2026 | $92.60 | $91.99 (-0.66%) | $92.60 | $91.71 | 10.90 K | $266.48 M |
| 09/10/2026 | $91.48 | $91.66 (0.2%) | $91.66 | $91.28 | 6.20 K | $265.53 M |
| 09/09/2026 | $91.96 | $91.71 (-0.27%) | $92.06 | $91.51 | 12.90 K | $265.67 M |
| 09/08/2026 | $92.89 | $92.56 (-0.36%) | $92.89 | $92.56 | 14.30 K | $268.13 M |
| 09/04/2026 | $93.73 | $93.70 (-0.03%) | $93.73 | $93.48 | 4.20 K | $271.44 M |
| 09/03/2026 | $93.57 | $93.08 (-0.52%) | $93.60 | $93.08 | 8.10 K | $269.64 M |
| 09/02/2026 | $91.96 | $93.01 (1.14%) | $93.06 | $91.96 | 21.80 K | $269.44 M |
| 09/01/2026 | $92.08 | $91.31 (-0.84%) | $92.08 | $91.10 | 7.61 K | $264.51 M |
| 08/31/2026 | $92.14 | $91.91 (-0.25%) | $92.14 | $91.68 | 6.50 K | $266.25 M |
| 08/28/2026 | $92.51 | $92.43 (-0.09%) | $92.87 | $92.18 | 11.10 K | $267.76 M |
| 08/27/2026 | $91.82 | $92.19 (0.4%) | $92.27 | $91.44 | 5.80 K | $267.06 M |
| 08/26/2026 | $92.88 | $92.14 (-0.8%) | $92.88 | $92.11 | 8.20 K | $266.92 M |
| 08/25/2026 | $92.45 | $92.59 (0.15%) | $92.68 | $92.14 | 11.43 K | $268.22 M |
| 08/24/2026 | $92.92 | $92.73 (-0.2%) | $93.43 | $92.70 | 6.00 K | $268.63 M |
| 08/21/2026 | $92.84 | $92.96 (0.13%) | $93.08 | $92.49 | 2.90 K | $269.29 M |
| 08/20/2026 | $92.91 | $92.50 (-0.44%) | $92.91 | $92.10 | 8.22 K | $267.96 M |
| 08/19/2026 | $94.89 | $93.49 (-1.48%) | $94.89 | $93.49 | 4.90 K | $270.83 M |
| 08/18/2026 | $95.20 | $94.24 (-1.01%) | $95.20 | $94.19 | 13.00 K | $273.00 M |
| 08/17/2026 | $95.21 | $95.21 (0%) | $95.21 | $94.85 | 8.83 K | $275.81 M |
| 08/14/2026 | $95.61 | $95.69 (0.08%) | $95.70 | $95.40 | 4.23 K | $277.20 M |
| 08/13/2026 | $95.49 | $95.18 (-0.32%) | $95.49 | $95.18 | 3.84 K | $275.72 M |
| 08/12/2026 | $94.98 | $94.85 (-0.14%) | $94.98 | $94.65 | 9.23 K | $274.77 M |
| 08/11/2026 | $94.43 | $94.39 (-0.04%) | $94.61 | $94.27 | 6.72 K | $273.43 M |
| 08/10/2026 | $94.63 | $94.16 (-0.5%) | $94.63 | $94.08 | 41.24 K | $272.77 M |
| 08/07/2026 | $95.22 | $94.93 (-0.3%) | $95.33 | $94.73 | 5.30 K | $275.00 M |
| 08/06/2026 | $95.55 | $94.40 (-1.2%) | $95.55 | $94.31 | 8.45 K | $273.46 M |
| 08/05/2026 | $95.71 | $94.71 (-1.04%) | $95.71 | $94.67 | 4.84 K | $274.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
