5 DAY PERFORMANCE
-9.21%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
+0.73%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+15.68%
First Trust Dow Jones Select Microcap Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $89.29 | $89.72 (0.48%) | $89.94 | $89.29 | 3.84 K | $249.50 M |
| 06/18/2026 | $89.56 | $89.46 (-0.11%) | $89.56 | $89.03 | 4.81 K | $248.92 M |
| 06/17/2026 | $89.18 | $88.34 (-0.94%) | $89.48 | $87.90 | 4.14 K | $248.89 M |
| 06/16/2026 | $89.21 | $89.01 (-0.22%) | $89.97 | $88.83 | 9.94 K | $250.78 M |
| 06/15/2026 | $90.91 | $89.04 (-2.06%) | $90.91 | $89.04 | 3.80 K | $250.86 M |
| 06/12/2026 | $89.81 | $90.18 (0.41%) | $90.39 | $89.81 | 5.21 K | $249.22 M |
| 06/11/2026 | $88.29 | $89.21 (1.04%) | $89.32 | $88.17 | 23.03 K | $246.54 M |
| 06/10/2026 | $88.08 | $88.16 (0.09%) | $88.75 | $88.08 | 12.50 K | $243.64 M |
| 06/09/2026 | $88.51 | $87.83 (-0.77%) | $88.51 | $87.10 | 11.33 K | $248.38 M |
| 06/08/2026 | $87.05 | $86.87 (-0.21%) | $87.31 | $86.71 | 5.51 K | $245.66 M |
| 06/05/2026 | $86.94 | $86.46 (-0.55%) | $87.13 | $86.28 | 3.70 K | $249.00 M |
| 06/04/2026 | $86.72 | $87.30 (0.67%) | $87.30 | $86.70 | 7.70 K | $251.42 M |
| 06/03/2026 | $86.07 | $85.33 (-0.86%) | $86.07 | $85.33 | 3.30 K | $245.75 M |
| 06/02/2026 | $87.17 | $87.19 (0.02%) | $87.32 | $87.02 | 6.60 K | $254.55 M |
| 06/01/2026 | $86.73 | $86.62 (-0.13%) | $86.89 | $86.09 | 14.60 K | $252.88 M |
| 05/29/2026 | $87.98 | $87.24 (-0.84%) | $87.98 | $87.24 | 5.50 K | $251.77 M |
| 05/28/2026 | $87.52 | $87.86 (0.39%) | $87.86 | $87.46 | 6.10 K | $253.56 M |
| 05/27/2026 | $88.19 | $87.84 (-0.4%) | $88.58 | $87.74 | 4.14 K | $253.50 M |
| 05/26/2026 | $87.44 | $87.60 (0.18%) | $87.60 | $86.87 | 29.40 K | $252.81 M |
| 05/22/2026 | $86.64 | $86.39 (-0.29%) | $86.65 | $86.35 | 8.90 K | $249.32 M |
| 05/21/2026 | $85.15 | $86.11 (1.13%) | $86.11 | $84.98 | 3.40 K | $248.51 M |
| 05/20/2026 | $84.89 | $85.60 (0.84%) | $85.60 | $84.89 | 5.73 K | $247.04 M |
| 05/19/2026 | $84.88 | $84.54 (-0.4%) | $85.01 | $84.54 | 7.40 K | $243.98 M |
| 05/18/2026 | $85.73 | $85.46 (-0.31%) | $85.89 | $85.31 | 4.30 K | $246.63 M |
| 05/15/2026 | $85.60 | $84.66 (-1.1%) | $85.60 | $84.64 | 5.12 K | $244.32 M |
| 05/14/2026 | $86.11 | $85.93 (-0.21%) | $86.32 | $85.89 | 7.12 K | $247.99 M |
| 05/13/2026 | $86.30 | $85.60 (-0.81%) | $86.30 | $85.46 | 4.52 K | $247.04 M |
| 05/12/2026 | $85.96 | $86.36 (0.47%) | $86.45 | $85.65 | 7.10 K | $249.23 M |
| 05/11/2026 | $87.72 | $86.84 (-1%) | $87.72 | $86.81 | 3.60 K | $250.61 M |
| 05/08/2026 | $87.82 | $88.17 (0.4%) | $88.23 | $87.32 | 4.95 K | $254.45 M |
| 05/07/2026 | $88.39 | $88.04 (-0.4%) | $88.72 | $87.99 | 4.25 K | $254.08 M |
| 05/06/2026 | $88.97 | $88.80 (-0.19%) | $89.23 | $88.64 | 3.30 K | $256.27 M |
| 05/05/2026 | $87.91 | $88.75 (0.96%) | $89.10 | $87.91 | 10.95 K | $256.13 M |
| 05/04/2026 | $88.68 | $87.87 (-0.91%) | $89.28 | $87.58 | 10.10 K | $253.59 M |
| 05/01/2026 | $88.59 | $89.18 (0.67%) | $89.24 | $88.25 | 4.32 K | $257.37 M |
| 04/30/2026 | $87.17 | $88.18 (1.16%) | $88.23 | $86.94 | 3.71 K | $254.48 M |
| 04/29/2026 | $88.54 | $87.19 (-1.52%) | $88.54 | $86.96 | 4.30 K | $251.62 M |
| 04/28/2026 | $88.36 | $88.95 (0.67%) | $88.99 | $88.36 | 4.70 K | $256.70 M |
| 04/27/2026 | $87.80 | $88.28 (0.55%) | $89.68 | $87.80 | 46.70 K | $254.77 M |
| 04/24/2026 | $87.70 | $87.88 (0.21%) | $88.33 | $87.07 | 10.60 K | $253.62 M |
| 04/23/2026 | $87.97 | $87.88 (-0.1%) | $88.22 | $87.19 | 21.50 K | $253.62 M |
| 04/22/2026 | $88.06 | $87.62 (-0.5%) | $88.19 | $87.57 | 12.30 K | $252.87 M |
| 04/21/2026 | $88.89 | $87.53 (-1.53%) | $89.10 | $87.01 | 22.14 K | $252.61 M |
| 04/20/2026 | $88.78 | $88.67 (-0.12%) | $89.19 | $88.67 | 25.63 K | $255.90 M |
| 04/17/2026 | $88.02 | $88.85 (0.94%) | $89.80 | $88.02 | 8.23 K | $256.42 M |
| 04/16/2026 | $86.65 | $86.65 (0%) | $87.19 | $86.56 | 4.01 K | $250.07 M |
| 04/15/2026 | $87.39 | $86.88 (-0.58%) | $87.39 | $86.84 | 53.90 K | $250.73 M |
| 04/14/2026 | $87.36 | $87.41 (0.06%) | $87.52 | $87.36 | 6.00 K | $252.26 M |
| 04/13/2026 | $86.27 | $87.01 (0.86%) | $87.01 | $86.27 | 5.70 K | $251.11 M |
| 04/10/2026 | $87.12 | $86.46 (-0.76%) | $87.12 | $86.15 | 5.60 K | $249.52 M |
| 04/09/2026 | $85.70 | $86.98 (1.49%) | $86.98 | $85.63 | 17.80 K | $251.02 M |
| 04/08/2026 | $85.86 | $85.79 (-0.08%) | $86.16 | $85.43 | 5.25 K | $247.58 M |
| 04/07/2026 | $83.02 | $83.80 (0.94%) | $83.80 | $83.02 | 3.24 K | $241.84 M |
| 04/06/2026 | $82.95 | $83.51 (0.68%) | $83.83 | $82.95 | 5.04 K | $241.00 M |
| 04/02/2026 | $81.28 | $83.28 (2.46%) | $83.29 | $81.13 | 5.10 K | $240.34 M |
| 04/01/2026 | $82.67 | $82.69 (0.02%) | $83.38 | $82.67 | 1.40 K | $238.64 M |
| 03/31/2026 | $81.99 | $82.09 (0.12%) | $82.19 | $81.22 | 3.81 K | $236.91 M |
| 03/30/2026 | $81.50 | $81.02 (-0.59%) | $81.68 | $80.83 | 4.00 K | $233.82 M |
| 03/27/2026 | $81.40 | $81.23 (-0.21%) | $81.70 | $80.96 | 3.91 K | $234.42 M |
| 03/26/2026 | $81.89 | $82.03 (0.17%) | $82.59 | $81.89 | 4.60 K | $236.73 M |
| 03/25/2026 | $82.97 | $82.60 (-0.45%) | $82.97 | $82.24 | 1.10 K | $238.38 M |
| 03/24/2026 | $80.98 | $82.09 (1.37%) | $82.55 | $80.98 | 8.60 K | $236.91 M |
| 03/23/2026 | $81.08 | $81.96 (1.09%) | $82.67 | $80.97 | 37.80 K | $236.53 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.
