MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDM — First Trust Dow Jones Select MicroCap Index Fund
NYSE ArcaFirst Trust Dow Jones Select MicroCap Index Fund
$88.65
+0.85(+0.97%)
- O
- 88.46
- H
- 88.66
- L
- 88.29
- V
- 2.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$88.65
Period Return+48.97%
Period High$95.71
Period Low$58.56
Avg Daily Volume7.8K
Total Trading Days365
FDM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $88.46 | $88.66 | $88.29 | $88.65 | +$0.85 | +0.97% | 2,851 | $88.50 | $88.29 $88.66 |
| Oct 1, 2026 | $87.28 | $87.96 | $86.48 | $87.80 | +$0.25 | +0.28% | 5,830 | $87.47 | $86.48 $87.96 |
| Sep 30, 2026 | $88.39 | $88.39 | $87.40 | $87.55 | $-0.36 | -0.41% | 7,629 | $87.66 | $87.40 $88.39 |
| Sep 29, 2026 | $88.20 | $88.41 | $87.45 | $87.91 | $-0.64 | -0.72% | 26,951 | $87.77 | $87.45 $88.41 |
| Sep 28, 2026 | $88.27 | $88.55 | $88.15 | $88.55 | $-0.27 | -0.30% | 7,422 | $88.39 | $88.15 $88.55 |
| Sep 25, 2026 | $88.40 | $89.07 | $88.40 | $88.82 | +$0.26 | +0.29% | 4,307 | $88.78 | $88.40 $89.07 |
| Sep 24, 2026 | $88.11 | $88.57 | $87.87 | $88.57 | $-0.03 | -0.03% | 7,115 | $88.28 | $87.87 $88.57 |
| Sep 23, 2026 | $89.74 | $90.10 | $88.60 | $88.60 | $-1.67 | -1.84% | 5,645 | $89.02 | $88.60 $90.10 |
| Sep 22, 2026 | $90.90 | $90.90 | $89.98 | $90.26 | $-0.02 | -0.02% | 10,638 | $90.38 | $89.98 $90.90 |
| Sep 21, 2026 | $90.59 | $90.66 | $90.28 | $90.28 | $-0.10 | -0.11% | 8,315 | $90.57 | $90.28 $90.66 |
| Sep 18, 2026 | $90.02 | $90.38 | $89.79 | $90.38 | $-0.40 | -0.44% | 6,356 | $89.90 | $89.79 $90.38 |
| Sep 17, 2026 | $91.04 | $91.40 | $90.77 | $90.78 | $-0.12 | -0.14% | 22,673 | $91.09 | $90.77 $91.40 |
| Sep 16, 2026 | $91.83 | $91.83 | $90.89 | $90.90 | $-0.90 | -0.98% | 12,977 | $91.64 | $90.89 $91.83 |
| Sep 15, 2026 | $92.02 | $92.02 | $91.50 | $91.80 | $-0.23 | -0.25% | 12,530 | $91.82 | $91.50 $92.02 |
| Sep 14, 2026 | $91.80 | $92.07 | $91.80 | $92.03 | +$0.04 | +0.05% | 1,743 | $92.13 | $91.80 $92.07 |
| Sep 11, 2026 | $92.60 | $92.60 | $91.71 | $91.99 | +$0.33 | +0.36% | 10,861 | $91.90 | $91.71 $92.60 |
| Sep 10, 2026 | $91.48 | $91.66 | $91.28 | $91.66 | $-0.05 | -0.06% | 6,161 | $91.38 | $91.28 $91.66 |
| Sep 9, 2026 | $91.96 | $92.06 | $91.51 | $91.71 | $-0.85 | -0.92% | 12,891 | $91.73 | $91.51 $92.06 |
| Sep 8, 2026 | $92.89 | $92.89 | $92.56 | $92.56 | $-1.14 | -1.22% | 14,254 | $92.72 | $92.56 $92.89 |
| Sep 4, 2026 | $93.73 | $93.73 | $93.48 | $93.70 | +$0.62 | +0.67% | 4,197 | $93.52 | $93.48 $93.73 |
| Sep 3, 2026 | $93.57 | $93.60 | $93.08 | $93.08 | +$0.07 | +0.08% | 8,094 | $93.31 | $93.08 $93.60 |
| Sep 2, 2026 | $91.96 | $93.06 | $91.96 | $93.01 | +$1.70 | +1.86% | 21,773 | $92.62 | $91.96 $93.06 |
| Sep 1, 2026 | $92.08 | $92.08 | $91.10 | $91.31 | $-0.60 | -0.65% | 7,613 | $91.56 | $91.10 $92.08 |
| Aug 31, 2026 | $92.14 | $92.14 | $91.68 | $91.91 | $-0.52 | -0.56% | 6,505 | $91.88 | $91.68 $92.14 |
| Aug 28, 2026 | $92.51 | $92.87 | $92.18 | $92.43 | +$0.24 | +0.26% | 11,065 | $92.58 | $92.18 $92.87 |
| Aug 27, 2026 | $91.82 | $92.27 | $91.44 | $92.19 | +$0.05 | +0.05% | 5,757 | $91.90 | $91.44 $92.27 |
| Aug 26, 2026 | $92.88 | $92.88 | $92.11 | $92.14 | $-0.45 | -0.48% | 8,153 | $92.42 | $92.11 $92.88 |
| Aug 25, 2026 | $92.45 | $92.68 | $92.14 | $92.59 | $-0.14 | -0.15% | 11,431 | $92.47 | $92.14 $92.68 |
| Aug 24, 2026 | $92.92 | $93.43 | $92.70 | $92.73 | $-0.23 | -0.25% | 5,996 | $93.08 | $92.70 $93.43 |
| Aug 21, 2026 | $92.84 | $93.08 | $92.49 | $92.96 | +$0.46 | +0.50% | 2,893 | $92.80 | $92.49 $93.08 |