5 DAY PERFORMANCE
-8.93%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
+9.46%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+31.30%
First Trust Dow Jones Select Microcap Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $88.97 | $88.81 (-0.18%) | $89.23 | $88.64 | 3.21 K | $226.04 M |
| 05/05/2026 | $87.91 | $88.75 (0.96%) | $89.10 | $87.91 | 10.95 K | $225.48 M |
| 05/04/2026 | $88.68 | $87.87 (-0.91%) | $89.28 | $87.58 | 10.10 K | $223.25 M |
| 05/01/2026 | $88.59 | $89.18 (0.67%) | $89.24 | $88.25 | 4.32 K | $226.58 M |
| 04/30/2026 | $87.17 | $88.18 (1.16%) | $88.23 | $86.94 | 3.71 K | $224.04 M |
| 04/29/2026 | $88.54 | $87.19 (-1.52%) | $88.54 | $86.96 | 4.30 K | $221.52 M |
| 04/28/2026 | $88.36 | $88.95 (0.67%) | $88.99 | $88.36 | 4.70 K | $227.91 M |
| 04/27/2026 | $87.80 | $88.28 (0.55%) | $89.68 | $87.80 | 46.70 K | $226.19 M |
| 04/24/2026 | $87.70 | $87.88 (0.21%) | $88.33 | $87.07 | 10.60 K | $226.86 M |
| 04/23/2026 | $87.97 | $87.88 (-0.1%) | $88.22 | $87.19 | 21.50 K | $226.86 M |
| 04/22/2026 | $88.06 | $87.62 (-0.5%) | $88.19 | $87.57 | 12.30 K | $223.14 M |
| 04/21/2026 | $88.89 | $87.53 (-1.53%) | $89.10 | $87.01 | 22.14 K | $222.91 M |
| 04/20/2026 | $88.78 | $88.67 (-0.12%) | $89.19 | $88.67 | 25.63 K | $225.81 M |
| 04/17/2026 | $88.02 | $88.85 (0.94%) | $89.80 | $88.02 | 8.23 K | $226.27 M |
| 04/16/2026 | $86.65 | $86.65 (0%) | $87.19 | $86.56 | 4.01 K | $220.67 M |
| 04/15/2026 | $87.39 | $86.88 (-0.58%) | $87.39 | $86.84 | 53.90 K | $227.21 M |
| 04/14/2026 | $87.36 | $87.41 (0.06%) | $87.52 | $87.36 | 6.00 K | $228.60 M |
| 04/13/2026 | $86.27 | $87.01 (0.86%) | $87.01 | $86.27 | 5.70 K | $227.55 M |
| 04/10/2026 | $87.12 | $86.46 (-0.76%) | $87.12 | $86.15 | 5.60 K | $226.11 M |
| 04/09/2026 | $85.70 | $86.98 (1.49%) | $86.98 | $85.63 | 17.80 K | $229.30 M |
| 04/08/2026 | $85.86 | $85.79 (-0.08%) | $86.16 | $85.43 | 5.25 K | $226.17 M |
| 04/07/2026 | $83.02 | $83.80 (0.94%) | $83.80 | $83.02 | 3.24 K | $220.92 M |
| 04/06/2026 | $82.95 | $83.51 (0.68%) | $83.83 | $82.95 | 5.04 K | $220.16 M |
| 04/02/2026 | $81.28 | $83.28 (2.46%) | $83.29 | $81.13 | 5.10 K | $230.58 M |
| 04/01/2026 | $82.67 | $82.69 (0.02%) | $83.38 | $82.67 | 1.40 K | $232.15 M |
| 03/31/2026 | $81.99 | $82.09 (0.12%) | $82.19 | $81.22 | 3.81 K | $230.47 M |
| 03/30/2026 | $81.50 | $81.02 (-0.59%) | $81.68 | $80.83 | 4.00 K | $227.47 M |
| 03/27/2026 | $81.40 | $81.23 (-0.21%) | $81.70 | $80.96 | 3.91 K | $230.98 M |
| 03/26/2026 | $81.89 | $82.03 (0.17%) | $82.59 | $81.89 | 4.60 K | $233.26 M |
| 03/25/2026 | $82.97 | $82.60 (-0.45%) | $82.97 | $82.24 | 1.10 K | $234.88 M |
| 03/24/2026 | $80.98 | $82.09 (1.37%) | $82.55 | $80.98 | 8.60 K | $228.94 M |
| 03/23/2026 | $81.08 | $81.96 (1.09%) | $82.67 | $80.97 | 37.80 K | $228.57 M |
| 03/20/2026 | $81.04 | $79.21 (-2.26%) | $81.04 | $79.21 | 23.82 K | $229.71 M |
| 03/19/2026 | $79.03 | $80.71 (2.13%) | $80.71 | $79.03 | 2.23 K | $234.06 M |
| 03/18/2026 | $80.56 | $79.85 (-0.88%) | $80.60 | $79.66 | 4.95 K | $228.13 M |
| 03/17/2026 | $82.10 | $81.30 (-0.97%) | $82.10 | $81.22 | 3.00 K | $232.27 M |
| 03/16/2026 | $81.46 | $81.50 (0.05%) | $81.88 | $81.46 | 2.22 K | $231.35 M |
| 03/13/2026 | $81.32 | $80.16 (-1.43%) | $81.32 | $80.10 | 1.44 K | $230.38 M |
| 03/12/2026 | $80.01 | $80.86 (1.06%) | $81.09 | $80.01 | 2.70 K | $232.39 M |
| 03/11/2026 | $82.27 | $81.95 (-0.39%) | $82.27 | $81.30 | 3.51 K | $231.15 M |
| 03/10/2026 | $82.75 | $82.80 (0.06%) | $84.12 | $82.31 | 5.93 K | $233.54 M |
| 03/09/2026 | $81.51 | $82.43 (1.13%) | $82.68 | $80.78 | 8.55 K | $232.50 M |
| 03/06/2026 | $82.20 | $82.36 (0.19%) | $82.70 | $81.60 | 9.54 K | $230.16 M |
| 03/05/2026 | $84.00 | $83.94 (-0.07%) | $84.01 | $83.29 | 2.32 K | $234.58 M |
| 03/04/2026 | $85.06 | $85.65 (0.69%) | $85.65 | $85.02 | 7.90 K | $235.84 M |
| 03/03/2026 | $84.24 | $84.88 (0.76%) | $85.08 | $83.01 | 14.50 K | $233.72 M |
| 03/02/2026 | $84.11 | $85.92 (2.15%) | $86.15 | $84.11 | 3.80 K | $230.26 M |
| 02/27/2026 | $85.86 | $85.07 (-0.92%) | $85.90 | $84.87 | 3.62 K | $226.40 M |
| 02/26/2026 | $86.58 | $86.99 (0.47%) | $87.12 | $86.22 | 3.81 K | $231.51 M |
| 02/25/2026 | $85.45 | $86.49 (1.22%) | $86.49 | $85.10 | 6.80 K | $230.18 M |
| 02/24/2026 | $84.26 | $84.91 (0.77%) | $85.20 | $84.26 | 7.10 K | $223.30 M |
| 02/23/2026 | $86.51 | $84.54 (-2.28%) | $86.51 | $84.26 | 9.90 K | $222.33 M |
| 02/20/2026 | $86.14 | $86.45 (0.36%) | $86.64 | $85.98 | 5.50 K | $226.69 M |
| 02/19/2026 | $85.30 | $86.22 (1.08%) | $86.22 | $85.30 | 5.43 K | $227.25 M |
| 02/18/2026 | $86.01 | $85.94 (-0.08%) | $86.63 | $85.53 | 9.70 K | $226.51 M |
| 02/17/2026 | $86.33 | $86.10 (-0.27%) | $86.33 | $85.17 | 7.30 K | $226.93 M |
| 02/13/2026 | $85.28 | $86.14 (1.01%) | $86.32 | $85.15 | 3.80 K | $227.59 M |
| 02/12/2026 | $87.07 | $85.48 (-1.83%) | $87.07 | $84.97 | 7.73 K | $225.85 M |
| 02/11/2026 | $87.40 | $86.44 (-1.1%) | $87.78 | $86.04 | 7.13 K | $229.88 M |
| 02/10/2026 | $87.08 | $87.12 (0.05%) | $87.39 | $86.79 | 20.11 K | $231.69 M |
| 02/09/2026 | $87.32 | $87.33 (0.01%) | $87.73 | $86.73 | 30.80 K | $228.24 M |
| 02/06/2026 | $86.06 | $87.15 (1.27%) | $87.32 | $86.06 | 17.30 K | $226.98 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.
