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 (%)
Aug 31, 2021 29.61 29.65 29.57 29.60 12,973 -0.01(-0.03%)
Aug 30, 2021 29.57 29.67 29.57 29.61 14,665 -0.01(-0.03%)
Aug 27, 2021 29.51 29.63 29.51 29.62 8,463 +0.18(+0.61%)
Aug 26, 2021 29.61 29.61 29.44 29.44 9,102 -0.19(-0.64%)
Aug 25, 2021 29.62 29.66 29.62 29.63 147,003 +0.07(+0.24%)
Aug 24, 2021 29.59 29.60 29.55 29.56 5,796 +0.02(+0.07%)
Aug 23, 2021 29.45 29.59 29.45 29.54 6,233 +0.19(+0.65%)
Aug 20, 2021 29.27 29.35 29.27 29.35 3,172 +0.19(+0.66%)
Aug 19, 2021 28.96 29.22 28.94 29.15 15,074 -0.07(-0.23%)
Aug 18, 2021 29.44 29.54 29.22 29.22 4,785 -0.33(-1.13%)
Aug 17, 2021 29.55 29.55 29.42 29.55 10,323 -0.20(-0.67%)
Aug 16, 2021 29.54 29.75 29.54 29.75 6,757 +0.07(+0.23%)
Aug 13, 2021 29.73 29.73 29.64 29.68 3,841 +0.04(+0.14%)
Aug 12, 2021 29.54 29.64 29.54 29.64 1,422 +0.02(+0.05%)
Aug 11, 2021 29.51 29.63 29.51 29.63 19,235 +0.19(+0.64%)
Aug 10, 2021 29.31 29.44 29.31 29.44 10,320 +0.15(+0.52%)
Aug 09, 2021 29.30 29.33 29.27 29.28 11,522 -0.09(-0.30%)
Aug 06, 2021 29.30 29.37 29.30 29.37 12,636 +0.11(+0.39%)
Aug 05, 2021 29.06 29.26 29.06 29.26 12,251 +0.22(+0.75%)
Aug 04, 2021 29.15 29.23 29.04 29.04 12,669 -0.27(-0.93%)
Aug 03, 2021 29.13 29.32 29.06 29.31 31,623 +0.23(+0.78%)
Aug 02, 2021 29.31 29.35 29.09 29.09 12,808 -0.12(-0.42%)
Jul 30, 2021 29.31 29.31 29.17 29.21 21,497 -0.09(-0.32%)
Jul 29, 2021 29.32 29.35 29.30 29.30 19,638 +0.12(+0.40%)
Jul 28, 2021 29.26 29.26 29.18 29.19 75,486 -0.08(-0.28%)
Jul 27, 2021 29.27 29.27 29.15 29.27 15,094 -0.06(-0.22%)
Jul 26, 2021 29.24 29.34 29.20 29.33 19,528 +0.12(+0.40%)
Jul 23, 2021 29.21 29.24 29.12 29.22 4,383 +0.16(+0.54%)
Jul 22, 2021 28.95 29.10 28.95 29.06 51,717 -0.00(-0.01%)
Jul 21, 2021 28.95 29.06 28.95 29.06 7,991 +0.24(+0.84%)
Jul 20, 2021 28.47 28.87 28.47 28.82 12,201 +0.37(+1.32%)
Jul 19, 2021 28.53 28.62 28.24 28.45 57,491 -0.53(-1.82%)
Jul 16, 2021 29.26 29.26 28.96 28.97 10,312 -0.25(-0.87%)
Jul 15, 2021 29.18 29.23 29.13 29.23 13,085 -0.00(-0.01%)
Jul 14, 2021 29.22 29.24 29.18 29.23 4,188 +0.06(+0.21%)
Jul 13, 2021 29.19 29.24 29.16 29.17 1,931 -0.07(-0.25%)
Jul 12, 2021 29.04 29.25 29.04 29.24 8,044 +0.09(+0.32%)
Jul 09, 2021 28.92 29.17 28.92 29.14 12,666 +0.37(+1.30%)
Jul 08, 2021 28.60 28.84 28.60 28.77 15,109 -0.22(-0.76%)
Jul 07, 2021 28.86 29.00 28.86 28.99 8,114 +0.10(+0.35%)
Jul 06, 2021 29.02 29.02 28.75 28.89 10,542 -0.20(-0.70%)
Jul 02, 2021 29.00 29.11 29.00 29.09 3,247 +0.13(+0.44%)
Jul 01, 2021 28.99 28.99 28.94 28.96 4,558 +0.05(+0.16%)
Jun 30, 2021 28.72 28.92 28.72 28.92 10,494 +0.17(+0.59%)
Jun 29, 2021 28.87 28.87 28.74 28.75 17,507 -0.01(-0.02%)
Jun 28, 2021 28.78 28.79 28.70 28.76 21,112 -0.14(-0.48%)
Jun 25, 2021 28.84 28.89 28.84 28.89 5,323 +0.26(+0.92%)
Jun 24, 2021 28.58 28.65 28.54 28.63 4,969 +0.22(+0.78%)
Jun 23, 2021 28.47 28.49 28.41 28.41 6,708 -0.08(-0.29%)
Jun 22, 2021 28.41 28.51 28.33 28.49 7,084 +0.07(+0.26%)
Jun 21, 2021 28.14 28.43 28.14 28.42 10,172 +0.41(+1.46%)
Jun 18, 2021 28.22 28.22 27.99 28.01 41,629 -0.44(-1.55%)
Jun 17, 2021 28.39 28.62 28.29 28.45 23,660 -0.17(-0.60%)
Jun 16, 2021 28.82 28.83 28.57 28.62 22,864 -0.22(-0.76%)
Jun 15, 2021 28.93 28.93 28.82 28.84 7,354 -0.08(-0.29%)
Jun 14, 2021 28.90 28.93 28.76 28.93 14,916 -0.08(-0.26%)
Jun 11, 2021 29.11 29.11 28.89 29.00 13,926 +0.03(+0.11%)
Jun 10, 2021 29.03 29.13 28.97 28.97 6,902 +0.07(+0.25%)
Jun 09, 2021 29.05 29.05 28.90 28.90 19,712 -0.10(-0.34%)
Jun 08, 2021 28.98 29.04 28.88 29.00 11,469 -0.03(-0.09%)
Jun 07, 2021 29.19 29.19 28.99 29.02 34,645 -0.12(-0.41%)
Jun 04, 2021 29.07 29.14 29.07 29.14 4,040 +0.16(+0.55%)
Jun 03, 2021 28.78 29.02 28.78 28.99 13,607 +0.04(+0.13%)
Jun 02, 2021 28.90 29.00 28.90 28.95 8,853 +0.06(+0.21%)
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.