5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+8.79%
3 MONTH PERFORMANCE
+16.57%
6 MONTH PERFORMANCE
+22.04%
YEAR-TO-DATE PERFORMANCE
+9.47%
1 YEAR PERFORMANCE
+23.54%
First Trust Dow Jones Select Microcap Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $86.06 | $87.15 (1.27%) | $87.32 | $86.06 | 17.30 K | $228.50 M |
| 02/05/2026 | $85.92 | $84.82 (-1.28%) | $86.30 | $84.82 | 12.34 K | $222.39 M |
| 02/04/2026 | $87.02 | $86.33 (-0.79%) | $87.22 | $86.33 | 10.34 K | $226.35 M |
| 02/03/2026 | $85.83 | $86.40 (0.66%) | $86.40 | $85.14 | 13.80 K | $226.54 M |
| 02/02/2026 | $83.93 | $85.54 (1.92%) | $86.09 | $83.93 | 9.60 K | $224.28 M |
| 01/30/2026 | $83.43 | $84.02 (0.71%) | $84.02 | $82.85 | 7.65 K | $215.60 M |
| 01/29/2026 | $82.81 | $83.79 (1.18%) | $83.79 | $82.60 | 10.42 K | $215.01 M |
| 01/28/2026 | $83.43 | $82.27 (-1.39%) | $83.43 | $82.10 | 9.95 K | $211.11 M |
| 01/27/2026 | $83.21 | $83.36 (0.18%) | $83.54 | $82.96 | 5.60 K | $213.88 M |
| 01/26/2026 | $83.26 | $82.90 (-0.43%) | $83.34 | $82.66 | 7.20 K | $212.70 M |
| 01/23/2026 | $85.34 | $82.98 (-2.77%) | $85.34 | $82.98 | 7.45 K | $214.72 M |
| 01/22/2026 | $84.98 | $85.47 (0.58%) | $86.08 | $84.94 | 5.10 K | $221.17 M |
| 01/21/2026 | $82.59 | $84.27 (2.03%) | $84.28 | $82.59 | 6.11 K | $218.06 M |
| 01/20/2026 | $82.17 | $81.96 (-0.26%) | $82.62 | $81.96 | 8.14 K | $206.69 M |
| 01/16/2026 | $84.06 | $83.30 (-0.9%) | $84.06 | $83.30 | 5.00 K | $214.80 M |
| 01/15/2026 | $82.82 | $83.79 (1.17%) | $84.02 | $82.65 | 5.30 K | $216.06 M |
| 01/14/2026 | $82.11 | $82.44 (0.4%) | $82.82 | $82.05 | 6.63 K | $211.54 M |
| 01/13/2026 | $82.29 | $82.13 (-0.19%) | $82.42 | $82.01 | 8.23 K | $210.75 M |
| 01/12/2026 | $81.30 | $82.27 (1.19%) | $82.37 | $81.08 | 8.52 K | $215.55 M |
| 01/09/2026 | $82.14 | $81.82 (-0.39%) | $82.23 | $81.35 | 12.50 K | $215.11 M |
| 01/08/2026 | $80.05 | $81.76 (2.14%) | $81.86 | $79.90 | 11.94 K | $214.95 M |
| 01/07/2026 | $81.00 | $80.12 (-1.09%) | $81.00 | $80.09 | 9.83 K | $210.74 M |
| 01/06/2026 | $79.71 | $80.41 (0.88%) | $80.55 | $79.26 | 8.80 K | $211.51 M |
| 01/05/2026 | $79.11 | $80.13 (1.29%) | $80.55 | $78.80 | 8.12 K | $214.52 M |
| 01/02/2026 | $79.97 | $78.95 (-1.28%) | $79.97 | $78.65 | 6.40 K | $208.34 M |
| 12/31/2025 | $80.30 | $79.62 (-0.85%) | $80.31 | $79.36 | 14.00 K | $205.28 M |
| 12/30/2025 | $80.45 | $79.92 (-0.66%) | $80.45 | $79.92 | 4.81 K | $206.05 M |
| 12/29/2025 | $80.38 | $80.22 (-0.2%) | $80.85 | $80.22 | 15.50 K | $206.83 M |
| 12/26/2025 | $81.16 | $80.80 (-0.44%) | $81.16 | $80.54 | 4.40 K | $208.32 M |
| 12/24/2025 | $80.81 | $81.09 (0.35%) | $81.09 | $80.59 | 2.24 K | $209.07 M |
| 12/23/2025 | $80.71 | $80.63 (-0.1%) | $81.24 | $80.63 | 3.93 K | $207.88 M |
| 12/22/2025 | $81.54 | $81.09 (-0.55%) | $81.99 | $81.09 | 5.64 K | $209.07 M |
| 12/19/2025 | $82.30 | $81.44 (-1.04%) | $82.30 | $81.25 | 12.83 K | $209.97 M |
| 12/18/2025 | $82.19 | $82.36 (0.21%) | $82.41 | $82.02 | 9.71 K | $212.34 M |
| 12/17/2025 | $81.93 | $81.73 (-0.24%) | $82.15 | $81.47 | 5.45 K | $210.72 M |
| 12/16/2025 | $81.51 | $81.86 (0.43%) | $81.86 | $81.51 | 2.80 K | $211.06 M |
| 12/15/2025 | $82.41 | $81.77 (-0.78%) | $82.41 | $81.64 | 4.04 K | $210.82 M |
| 12/12/2025 | $82.24 | $82.04 (-0.24%) | $82.24 | $81.76 | 6.40 K | $211.52 M |
| 12/11/2025 | $81.53 | $82.73 (1.47%) | $82.73 | $81.53 | 9.20 K | $213.30 M |
| 12/10/2025 | $79.54 | $81.77 (2.8%) | $81.77 | $79.54 | 5.25 K | $209.01 M |
| 12/09/2025 | $79.22 | $79.67 (0.57%) | $79.94 | $79.22 | 8.40 K | $203.64 M |
| 12/08/2025 | $79.31 | $79.44 (0.16%) | $79.47 | $79.16 | 12.90 K | $210.34 M |
| 12/05/2025 | $79.42 | $79.33 (-0.11%) | $79.61 | $79.29 | 2.64 K | $217.73 M |
| 12/04/2025 | $79.28 | $79.57 (0.37%) | $79.62 | $79.28 | 3.30 K | $218.39 M |
| 12/03/2025 | $78.24 | $79.77 (1.96%) | $79.77 | $78.24 | 9.04 K | $218.94 M |
| 12/02/2025 | $77.89 | $77.94 (0.06%) | $78.16 | $77.89 | 4.72 K | $213.91 M |
| 12/01/2025 | $77.11 | $77.90 (1.02%) | $78.15 | $77.11 | 5.65 K | $213.80 M |
| 11/28/2025 | $77.93 | $77.83 (-0.13%) | $78.03 | $77.83 | 4.04 K | $213.61 M |
| 11/26/2025 | $77.48 | $78.01 (0.68%) | $78.43 | $77.48 | 3.70 K | $214.11 M |
| 11/25/2025 | $76.64 | $77.78 (1.49%) | $77.78 | $76.64 | 10.90 K | $213.47 M |
| 11/24/2025 | $75.32 | $76.10 (1.04%) | $76.34 | $75.32 | 9.83 K | $208.86 M |
| 11/21/2025 | $73.45 | $75.57 (2.89%) | $75.85 | $73.45 | 24.42 K | $207.41 M |
| 11/20/2025 | $74.69 | $73.21 (-1.98%) | $75.25 | $73.21 | 4.70 K | $200.93 M |
| 11/19/2025 | $74.09 | $73.75 (-0.46%) | $74.13 | $73.65 | 5.40 K | $202.41 M |
| 11/18/2025 | $73.68 | $73.95 (0.37%) | $74.04 | $73.49 | 5.11 K | $202.96 M |
| 11/17/2025 | $75.30 | $73.58 (-2.28%) | $75.30 | $73.57 | 25.83 K | $201.95 M |
| 11/14/2025 | $74.73 | $75.25 (0.7%) | $75.47 | $74.61 | 6.60 K | $206.53 M |
| 11/13/2025 | $75.91 | $75.40 (-0.67%) | $76.14 | $75.26 | 7.50 K | $206.94 M |
| 11/12/2025 | $75.94 | $76.17 (0.3%) | $76.39 | $75.94 | 3.30 K | $209.06 M |
| 11/11/2025 | $75.56 | $76.06 (0.66%) | $76.06 | $75.55 | 4.51 K | $208.75 M |
| 11/10/2025 | $75.03 | $75.81 (1.04%) | $75.81 | $74.76 | 5.11 K | $208.07 M |
| 11/07/2025 | $73.64 | $74.77 (1.53%) | $74.77 | $73.64 | 6.90 K | $205.21 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.
