First Trust Dow 30 Equal Weight ETF (EDOW)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

33.08

-0.06

(-0.18%)

At close: 03:59PM EDT

Time period:

31 May 2023 - 31 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2024	32.98	33.18	32.94	33.08	33.08	21,000
29 May 2024	33.23	33.29	33.14	33.14	33.14	32,300
28 May 2024	33.61	33.61	33.33	33.41	33.41	32,200
24 May 2024	33.65	33.74	33.58	33.58	33.58	23,000
23 May 2024	34.06	34.06	33.52	33.59	33.59	35,000
22 May 2024	34.14	34.29	33.97	34.08	34.08	14,700
21 May 2024	34.20	34.28	34.18	34.24	34.24	10,200
20 May 2024	34.36	34.50	34.18	34.22	34.22	74,200
17 May 2024	34.37	34.40	34.28	34.34	34.34	18,100
16 May 2024	34.28	34.43	34.22	34.30	34.30	12,100
15 May 2024	34.12	34.21	34.03	34.18	34.18	23,100
14 May 2024	33.90	34.01	33.84	33.96	33.96	14,200
13 May 2024	34.00	34.13	33.87	33.91	33.91	17,500
10 May 2024	33.94	34.00	33.84	33.89	33.89	8,900
09 May 2024	33.53	33.88	33.53	33.85	33.85	8,400
08 May 2024	33.40	33.61	33.40	33.57	33.57	15,200
07 May 2024	33.52	33.55	33.38	33.44	33.44	11,600
06 May 2024	33.45	33.49	33.31	33.46	33.46	11,500
03 May 2024	33.44	33.44	33.17	33.34	33.34	7,200
02 May 2024	32.99	33.05	32.86	32.99	32.99	8,100
01 May 2024	32.78	33.15	32.70	32.82	32.82	16,600
30 Apr 2024	33.10	33.17	32.78	32.78	32.78	18,700
29 Apr 2024	33.08	33.19	33.07	33.15	33.15	7,500
26 Apr 2024	32.97	33.15	32.97	33.04	33.04	7,200
25 Apr 2024	32.95	33.05	32.72	33.01	33.01	222,600
24 Apr 2024	33.20	33.31	33.11	33.26	33.26	13,000
23 Apr 2024	33.13	33.30	33.13	33.23	33.23	12,800
22 Apr 2024	33.03	33.26	32.84	33.04	33.04	21,700
19 Apr 2024	32.79	32.90	32.71	32.87	32.87	19,200
18 Apr 2024	32.75	32.88	32.59	32.70	32.70	15,300
17 Apr 2024	32.92	32.92	32.56	32.70	32.70	21,500
16 Apr 2024	32.83	32.93	32.69	32.80	32.80	27,100
15 Apr 2024	33.25	33.29	32.72	32.78	32.78	21,100
12 Apr 2024	33.19	33.31	32.89	32.95	32.95	18,000
11 Apr 2024	33.47	33.51	33.14	33.45	33.45	75,700
10 Apr 2024	33.35	33.46	33.25	33.40	33.40	12,100
09 Apr 2024	33.69	33.73	33.45	33.65	33.65	17,000
08 Apr 2024	33.65	33.74	33.62	33.66	33.66	37,600
05 Apr 2024	33.51	33.82	33.51	33.68	33.68	26,800
04 Apr 2024	34.07	34.17	33.51	33.51	33.51	37,100
03 Apr 2024	33.99	34.13	33.91	33.91	33.91	39,100
02 Apr 2024	34.04	34.08	33.95	34.06	34.06	23,700
01 Apr 2024	34.29	34.32	34.20	34.32	34.32	249,900
28 Mar 2024	34.39	34.46	34.34	34.44	34.44	16,100
27 Mar 2024	34.09	34.34	34.09	34.34	34.34	29,500
26 Mar 2024	33.95	34.03	33.90	33.90	33.90	18,800
25 Mar 2024	33.91	34.00	33.91	33.92	33.92	45,600
22 Mar 2024	34.17	34.20	34.01	34.01	34.01	19,200
21 Mar 2024	34.21	34.41	34.21	34.26	34.26	15,400
21 Mar 2024	0.145 Dividend
20 Mar 2024	33.81	34.32	33.81	34.25	34.10	48,100
19 Mar 2024	33.72	33.98	33.72	33.98	33.84	30,000
18 Mar 2024	33.77	33.86	33.73	33.73	33.59	14,500
15 Mar 2024	33.70	33.78	33.58	33.65	33.51	367,600
14 Mar 2024	33.97	33.97	33.65	33.79	33.64	376,300
13 Mar 2024	34.09	34.12	33.92	33.99	33.84	25,300
12 Mar 2024	33.87	34.01	33.78	33.97	33.83	22,800
11 Mar 2024	33.57	33.74	33.53	33.72	33.58	61,900
08 Mar 2024	33.68	33.87	33.65	33.65	33.51	33,500
07 Mar 2024	33.75	33.86	33.63	33.72	33.58	24,000
06 Mar 2024	33.69	33.79	33.47	33.56	33.42	29,000
05 Mar 2024	33.68	33.71	33.42	33.51	33.37	28,000
04 Mar 2024	33.67	33.91	33.67	33.80	33.65	35,700
01 Mar 2024	33.66	33.86	33.57	33.79	33.65	94,500
29 Feb 2024	33.78	33.78	33.58	33.74	33.60	30,300
28 Feb 2024	33.59	33.70	33.53	33.67	33.53	38,600
27 Feb 2024	33.65	33.70	33.50	33.69	33.55	25,800
26 Feb 2024	33.71	33.83	33.65	33.68	33.54	14,300
23 Feb 2024	33.74	33.86	33.67	33.70	33.56	36,500
22 Feb 2024	33.48	33.79	33.46	33.63	33.49	24,600
21 Feb 2024	33.30	33.37	33.18	33.37	33.23	48,500
20 Feb 2024	33.39	33.50	33.30	33.36	33.22	21,500
16 Feb 2024	33.47	33.54	33.32	33.32	33.18	40,400
15 Feb 2024	33.21	33.53	33.21	33.52	33.38	36,900
14 Feb 2024	33.10	33.18	32.97	33.13	32.99	100,600
13 Feb 2024	33.22	33.22	32.81	33.05	32.91	41,300
12 Feb 2024	33.23	33.58	33.23	33.45	33.31	37,900
09 Feb 2024	33.34	33.34	33.18	33.32	33.18	16,200
08 Feb 2024	33.38	33.38	33.22	33.35	33.21	11,700
07 Feb 2024	33.30	33.38	33.22	33.24	33.10	18,900
06 Feb 2024	33.04	33.25	33.04	33.19	33.05	19,400
05 Feb 2024	33.14	33.18	32.88	33.00	32.86	43,300
02 Feb 2024	33.16	33.41	33.04	33.23	33.09	8,200
01 Feb 2024	32.96	33.23	32.87	33.23	33.09	15,600
31 Jan 2024	33.25	33.25	32.90	32.90	32.76	14,900
30 Jan 2024	33.08	33.29	33.05	33.21	33.07	24,500
29 Jan 2024	32.98	33.15	32.84	33.10	32.96	188,100
26 Jan 2024	32.96	33.10	32.93	32.98	32.84	6,500
25 Jan 2024	32.88	33.09	32.82	33.07	32.93	31,100
24 Jan 2024	32.81	32.91	32.58	32.58	32.44	26,700
23 Jan 2024	32.82	32.82	32.67	32.78	32.64	18,200
22 Jan 2024	32.72	32.91	32.72	32.81	32.67	34,500
19 Jan 2024	32.42	32.76	32.31	32.66	32.52	180,300
18 Jan 2024	32.12	32.33	32.02	32.31	32.17	30,700
17 Jan 2024	32.09	32.20	31.98	32.12	31.98	46,700
16 Jan 2024	32.39	32.42	32.12	32.27	32.13	36,900
12 Jan 2024	32.58	32.66	32.37	32.52	32.38	16,400
11 Jan 2024	32.54	32.64	32.29	32.51	32.37	139,100
10 Jan 2024	32.46	32.60	32.39	32.54	32.40	26,100
09 Jan 2024	32.45	32.52	32.36	32.48	32.34	27,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6641+0.0007(+0.11%)

OIL77.65-0.26(-0.33%)

GOLD2,362.80-3.70(-0.16%)

Bitcoin AUD102,680.77+1,125.98(+1.11%)

First Trust Dow 30 Equal Weight ETF (EDOW)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6641
+0.0007(+0.11%)

OIL
77.65
-0.26(-0.33%)

GOLD
2,362.80
-3.70(-0.16%)

Bitcoin AUD
102,680.77
+1,125.98(+1.11%)