5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
-12.63%
3 MONTH PERFORMANCE
-9.21%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+5.95%
First Trust Dow Jones Select Microcap Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $90.69 | $90.43 (-0.29%) | $90.77 | $90.35 | 3.33 K | $262.40 M |
| 09/18/2026 | $90.02 | $90.38 (0.4%) | $90.38 | $89.79 | 6.40 K | $261.83 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 |
| 08/04/2026 | $93.92 | $94.90 (1.04%) | $95.20 | $93.92 | 10.00 K | $274.91 M |
| 08/03/2026 | $92.25 | $93.23 (1.06%) | $93.28 | $92.25 | 4.50 K | $270.07 M |
| 07/31/2026 | $91.17 | $91.44 (0.3%) | $91.67 | $90.38 | 10.74 K | $264.89 M |
| 07/30/2026 | $92.16 | $91.70 (-0.5%) | $92.16 | $91.25 | 21.54 K | $265.64 M |
| 07/29/2026 | $92.11 | $91.82 (-0.31%) | $92.54 | $91.82 | 6.00 K | $265.03 M |
| 07/28/2026 | $92.08 | $92.78 (0.76%) | $92.78 | $91.94 | 2.60 K | $267.81 M |
| 07/27/2026 | $92.24 | $91.65 (-0.64%) | $92.39 | $91.36 | 3.24 K | $264.54 M |
| 07/24/2026 | $91.01 | $91.15 (0.15%) | $91.73 | $91.01 | 3.00 K | $265.29 M |
| 07/23/2026 | $89.99 | $90.43 (0.49%) | $90.43 | $89.84 | 7.11 K | $263.81 M |
| 07/22/2026 | $91.23 | $90.89 (-0.37%) | $91.28 | $90.65 | 6.40 K | $265.15 M |
| 07/21/2026 | $91.18 | $91.54 (0.39%) | $91.59 | $90.84 | 6.82 K | $267.04 M |
| 07/20/2026 | $91.59 | $90.75 (-0.92%) | $91.63 | $90.75 | 19.34 K | $264.74 M |
| 07/17/2026 | $91.68 | $91.46 (-0.24%) | $92.46 | $91.15 | 10.40 K | $265.38 M |
| 07/16/2026 | $91.45 | $92.57 (1.22%) | $92.72 | $91.45 | 8.44 K | $265.41 M |
| 07/15/2026 | $91.22 | $91.32 (0.11%) | $91.84 | $91.22 | 30.90 K | $266.14 M |
| 07/14/2026 | $91.70 | $91.09 (-0.67%) | $91.82 | $91.09 | 11.80 K | $265.47 M |
| 07/13/2026 | $91.70 | $91.31 (-0.43%) | $91.98 | $91.24 | 9.30 K | $266.11 M |
| 07/10/2026 | $91.41 | $91.46 (0.05%) | $91.54 | $90.92 | 9.10 K | $266.20 M |
| 07/09/2026 | $90.68 | $91.11 (0.47%) | $91.31 | $90.49 | 9.03 K | $265.18 M |
| 07/08/2026 | $90.85 | $90.34 (-0.56%) | $90.85 | $90.24 | 9.82 K | $243.29 M |
| 07/07/2026 | $92.18 | $91.53 (-0.71%) | $92.22 | $91.42 | 10.61 K | $246.50 M |
| 07/06/2026 | $92.68 | $92.50 (-0.19%) | $92.77 | $92.46 | 13.13 K | $249.11 M |
| 07/02/2026 | $94.32 | $92.48 (-1.95%) | $94.32 | $91.99 | 10.83 K | $249.06 M |
| 07/01/2026 | $93.12 | $93.77 (0.7%) | $94.27 | $93.12 | 8.35 K | $252.53 M |
| 06/30/2026 | $92.99 | $93.11 (0.13%) | $93.11 | $92.28 | 10.26 K | $250.75 M |
| 06/29/2026 | $92.70 | $92.80 (0.11%) | $92.80 | $91.80 | 12.10 K | $249.92 M |
| 06/26/2026 | $91.47 | $92.50 (1.13%) | $92.50 | $91.17 | 5.72 K | $248.30 M |
| 06/25/2026 | $90.91 | $90.69 (-0.24%) | $91.00 | $90.69 | 5.20 K | $248.75 M |
| 06/24/2026 | $90.76 | $91.10 (0.37%) | $91.70 | $90.76 | 5.40 K | $249.88 M |
| 06/23/2026 | $89.20 | $90.40 (1.35%) | $90.48 | $89.20 | 9.85 K | $247.96 M |
| 06/22/2026 | $89.29 | $89.72 (0.48%) | $89.94 | $89.29 | 3.84 K | $249.39 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.
