Skip to main content

First Trust Dow 30 Equal Weight ETF (NY: EDOW )

29.64 +0.38 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 29.42 29.66 29.34 29.64 66,603 +0.38(+1.29%)
Aug 11, 2022 29.46 29.54 29.26 29.26 16,618 +0.11(+0.39%)
Aug 10, 2022 29.08 29.20 29.07 29.15 15,846 +0.49(+1.71%)
Aug 09, 2022 28.74 28.74 28.60 28.66 11,898 -0.09(-0.30%)
Aug 08, 2022 28.85 28.96 28.68 28.75 17,613 +0.06(+0.21%)
Aug 05, 2022 28.50 28.69 28.49 28.69 14,624 +0.05(+0.16%)
Aug 04, 2022 28.66 28.72 28.58 28.64 21,607 -0.09(-0.31%)
Aug 03, 2022 28.51 28.82 28.49 28.73 51,087 +0.33(+1.16%)
Aug 02, 2022 28.51 28.72 28.40 28.40 20,057 -0.39(-1.34%)
Aug 01, 2022 28.62 28.90 28.62 28.79 27,682 +0.01(+0.03%)
Jul 29, 2022 28.59 28.78 28.54 28.78 25,537 +0.21(+0.72%)
Jul 28, 2022 28.31 28.61 28.31 28.57 15,986 +0.27(+0.96%)
Jul 27, 2022 28.08 28.39 27.98 28.30 15,176 +0.37(+1.33%)
Jul 26, 2022 28.05 28.05 27.89 27.93 72,423 -0.19(-0.68%)
Jul 25, 2022 28.10 28.14 28.05 28.12 12,261 +0.07(+0.25%)
Jul 22, 2022 28.37 28.37 27.91 28.05 33,211 -0.19(-0.69%)
Jul 21, 2022 28.03 28.25 27.90 28.24 26,094 +0.09(+0.32%)
Jul 20, 2022 28.15 28.20 27.98 28.15 23,571 +0.08(+0.27%)
Jul 19, 2022 27.65 28.09 27.65 28.08 12,449 +0.65(+2.36%)
Jul 18, 2022 27.89 27.89 27.43 27.43 13,923 -0.16(-0.60%)
Jul 15, 2022 27.44 27.59 27.41 27.59 19,480 +0.46(+1.70%)
Jul 14, 2022 26.90 27.15 26.71 27.13 427,481 -0.17(-0.63%)
Jul 13, 2022 27.16 27.40 27.03 27.31 33,275 -0.11(-0.41%)
Jul 12, 2022 27.39 27.72 27.39 27.42 17,913 -0.08(-0.29%)
Jul 11, 2022 27.62 27.67 27.49 27.50 19,810 -0.17(-0.61%)
Jul 08, 2022 27.74 27.83 27.59 27.67 54,974 -0.11(-0.38%)
Jul 07, 2022 27.67 27.78 27.64 27.78 15,181 +0.37(+1.34%)
Jul 06, 2022 27.35 27.57 27.24 27.41 52,795 +0.01(+0.03%)
Jul 05, 2022 27.17 27.40 26.89 27.40 22,366 -0.04(-0.15%)
Jul 01, 2022 27.15 27.44 26.99 27.44 9,029 +0.26(+0.96%)
Jun 30, 2022 27.19 27.39 26.91 27.18 22,997 -0.26(-0.95%)
Jun 29, 2022 27.55 27.57 27.33 27.44 20,375 -0.01(-0.04%)
Jun 28, 2022 28.24 28.24 27.45 27.45 16,770 -0.43(-1.54%)
Jun 27, 2022 27.94 28.04 27.88 27.88 4,114 -0.15(-0.54%)
Jun 24, 2022 27.55 28.03 27.55 28.03 21,980 +0.62(+2.26%)
Jun 23, 2022 27.37 27.41 27.06 27.41 14,546 +0.16(+0.59%)
Jun 22, 2022 27.05 27.48 27.04 27.25 10,983 -0.11(-0.40%)
Jun 21, 2022 27.34 27.45 27.27 27.36 17,523 +0.49(+1.81%)
Jun 17, 2022 26.93 27.03 26.69 26.87 18,614 +0.03(+0.13%)
Jun 16, 2022 26.93 27.00 26.71 26.84 36,164 -0.65(-2.37%)
Jun 15, 2022 27.45 27.78 27.21 27.49 12,829 +0.25(+0.93%)
Jun 14, 2022 27.52 27.52 27.07 27.24 29,666 -0.13(-0.46%)
Jun 13, 2022 27.66 27.69 27.29 27.36 31,341 -0.75(-2.65%)
Jun 10, 2022 28.41 28.47 28.11 28.11 92,793 -0.78(-2.70%)
Jun 09, 2022 29.44 29.49 28.89 28.89 36,640 -0.59(-2.00%)
Jun 08, 2022 29.58 29.70 29.44 29.48 15,422 -0.25(-0.83%)
Jun 07, 2022 29.54 29.73 29.49 29.73 10,035 +0.20(+0.66%)
Jun 06, 2022 29.71 29.79 29.47 29.53 13,223 +0.01(+0.04%)
Jun 03, 2022 29.64 29.68 29.47 29.52 9,582 -0.29(-0.98%)
Jun 02, 2022 29.47 29.83 29.20 29.81 56,245 +0.34(+1.17%)
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.