5 DAY PERFORMANCE
-11.18%
1 MONTH PERFORMANCE
-11.26%
3 MONTH PERFORMANCE
-7.75%
6 MONTH PERFORMANCE
-6.80%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+13.72%
First Trust Dow Jones Select Microcap Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $94.76 | $95.12 (0.39%) | $95.32 | $94.76 | 813 | |
| 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 |
| 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 |
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.
