Skip to main content

Dow 30 Equal Weight ETF FT (NY: EDOW )

33.47 -0.27 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.53 29.02 28.30 29.02 27,727 +0.51(+1.80%)
Nov 29, 2022 28.44 28.54 28.38 28.51 20,302 +0.11(+0.38%)
Nov 28, 2022 28.71 28.71 28.39 28.40 12,471 -0.41(-1.43%)
Nov 25, 2022 28.77 28.89 28.77 28.82 5,063 +0.06(+0.19%)
Nov 23, 2022 28.63 28.83 28.63 28.76 29,330 +0.06(+0.22%)
Nov 22, 2022 28.52 28.71 28.50 28.70 23,939 +0.32(+1.13%)
Nov 21, 2022 28.36 28.43 28.21 28.38 16,083 +0.11(+0.38%)
Nov 18, 2022 28.32 28.32 28.17 28.27 15,965 +0.11(+0.38%)
Nov 17, 2022 27.86 28.16 27.85 28.16 49,939 +0.00(+0.00%)
Nov 16, 2022 28.21 28.23 28.11 28.16 46,772 -0.08(-0.27%)
Nov 15, 2022 28.49 28.55 28.05 28.24 50,653 +0.06(+0.21%)
Nov 14, 2022 28.22 28.53 28.18 28.18 21,617 -0.13(-0.45%)
Nov 11, 2022 28.20 28.38 28.02 28.31 48,476 +0.26(+0.92%)
Nov 10, 2022 27.75 28.08 27.65 28.05 66,240 +1.02(+3.77%)
Nov 09, 2022 27.43 27.47 27.02 27.03 41,835 -0.57(-2.08%)
Nov 08, 2022 27.46 27.78 27.38 27.60 65,320 +0.22(+0.81%)
Nov 07, 2022 27.15 27.41 27.11 27.38 32,496 +0.34(+1.27%)
Nov 04, 2022 26.94 27.17 26.68 27.04 10,301 +0.41(+1.54%)
Nov 03, 2022 26.61 26.78 26.44 26.63 24,045 -0.17(-0.62%)
Nov 02, 2022 27.14 27.51 26.77 26.79 38,184 -0.40(-1.49%)
Nov 01, 2022 27.45 27.47 27.10 27.20 68,070 -0.07(-0.25%)
Oct 31, 2022 27.28 27.37 27.19 27.27 35,348 -0.13(-0.46%)
Oct 28, 2022 26.86 27.41 26.86 27.39 19,833 +0.74(+2.78%)
Oct 27, 2022 26.83 26.94 26.65 26.65 26,280 +0.08(+0.30%)
Oct 26, 2022 26.52 26.85 26.52 26.57 18,983 +0.03(+0.11%)
Oct 25, 2022 26.19 26.57 26.19 26.54 30,741 +0.33(+1.26%)
Oct 24, 2022 26.04 26.26 25.97 26.21 17,437 +0.32(+1.23%)
Oct 21, 2022 25.30 25.89 25.30 25.89 11,339 +0.57(+2.25%)
Oct 20, 2022 25.39 25.65 25.27 25.33 21,571 -0.05(-0.19%)
Oct 19, 2022 25.37 25.56 25.33 25.37 19,544 -0.07(-0.27%)
Oct 18, 2022 25.59 25.66 25.25 25.44 19,186 +0.29(+1.15%)
Oct 17, 2022 25.26 25.26 25.06 25.15 42,428 +0.41(+1.64%)
Oct 14, 2022 25.17 25.17 24.73 24.74 14,425 -0.33(-1.31%)
Oct 13, 2022 24.18 25.16 24.18 25.07 11,438 +0.72(+2.98%)
Oct 12, 2022 24.44 24.49 24.35 24.35 13,207 -0.02(-0.08%)
Oct 11, 2022 24.24 24.64 24.24 24.37 22,071 +0.01(+0.04%)
Oct 10, 2022 24.53 24.54 24.20 24.36 39,939 -0.02(-0.08%)
Oct 07, 2022 24.69 24.69 24.31 24.38 27,568 -0.59(-2.36%)
Oct 06, 2022 25.15 25.19 24.91 24.97 15,098 -0.29(-1.15%)
Oct 05, 2022 25.01 25.38 24.98 25.26 12,935 -0.06(-0.23%)
Oct 04, 2022 25.02 25.31 25.02 25.31 32,279 +0.69(+2.78%)
Oct 03, 2022 24.24 24.75 24.20 24.63 26,567 +0.66(+2.75%)
Sep 30, 2022 24.36 24.48 23.97 23.97 14,774 -0.48(-1.95%)
Sep 29, 2022 24.67 24.67 24.28 24.45 32,637 -0.47(-1.87%)
Sep 28, 2022 24.55 24.97 24.47 24.91 62,505 +0.49(+2.00%)
Sep 27, 2022 24.78 24.80 24.32 24.43 32,138 -0.16(-0.64%)
Sep 26, 2022 24.68 24.85 24.50 24.58 41,982 -0.23(-0.92%)
Sep 23, 2022 25.02 25.02 24.55 24.81 58,278 -0.43(-1.72%)
Sep 22, 2022 25.32 25.43 25.21 25.25 20,267 -0.11(-0.42%)
Sep 21, 2022 25.92 25.96 25.35 25.35 20,724 -0.44(-1.71%)
Sep 20, 2022 25.82 25.88 25.63 25.79 17,218 -0.27(-1.04%)
Sep 19, 2022 25.70 26.09 25.70 26.06 16,231 +0.13(+0.49%)
Sep 16, 2022 25.76 25.94 25.71 25.94 11,569 -0.12(-0.48%)
Sep 15, 2022 26.14 26.29 25.97 26.06 19,546 -0.18(-0.70%)
Sep 14, 2022 26.28 26.31 26.10 26.25 5,012 -0.00(-0.01%)
Sep 13, 2022 26.80 26.80 26.15 26.25 18,101 -1.05(-3.86%)
Sep 12, 2022 27.20 27.39 27.20 27.30 24,821 +0.22(+0.83%)
Sep 09, 2022 26.92 27.11 26.86 27.08 11,944 +0.35(+1.32%)
Sep 08, 2022 26.47 26.73 26.41 26.73 42,474 +0.13(+0.51%)
Sep 07, 2022 26.21 26.63 26.21 26.59 33,379 +0.40(+1.54%)
Sep 06, 2022 26.32 26.41 26.16 26.19 13,703 -0.15(-0.56%)
Sep 02, 2022 26.85 26.93 26.26 26.34 17,059 -0.33(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.