Skip to main content

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

38.04 -0.12 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 38.10 38.15 37.98 38.04 8,082 -0.12(-0.31%)
Feb 13, 2025 37.95 38.16 37.87 38.16 37,892 +0.45(+1.19%)
Feb 12, 2025 37.58 37.85 37.53 37.71 69,323 -0.10(-0.26%)
Feb 11, 2025 37.62 37.86 37.60 37.81 10,903 +0.13(+0.33%)
Feb 10, 2025 37.74 37.74 37.57 37.68 8,336 +0.20(+0.54%)
Feb 07, 2025 37.94 37.94 37.45 37.48 52,485 -0.38(-1.00%)
Feb 06, 2025 38.10 38.10 37.78 37.86 14,332 -0.12(-0.32%)
Feb 05, 2025 37.80 38.09 37.80 37.98 12,628 +0.22(+0.58%)
Feb 04, 2025 37.64 37.92 37.64 37.76 19,586 +0.11(+0.29%)
Feb 03, 2025 37.27 37.85 37.22 37.65 16,517 -0.11(-0.29%)
Jan 31, 2025 38.13 38.15 37.75 37.76 10,517 -0.30(-0.78%)
Jan 30, 2025 37.87 38.19 37.87 38.06 45,988 +0.22(+0.57%)
Jan 29, 2025 37.90 37.97 37.73 37.84 13,125 -0.03(-0.08%)
Jan 28, 2025 37.83 37.95 37.76 37.87 11,859 +0.06(+0.16%)
Jan 27, 2025 37.27 37.81 37.27 37.81 16,556 +0.34(+0.91%)
Jan 24, 2025 37.65 37.78 37.43 37.47 29,202 -0.12(-0.32%)
Jan 23, 2025 37.35 37.64 37.35 37.59 38,737 +0.28(+0.75%)
Jan 22, 2025 37.33 37.45 37.27 37.31 31,312 +0.10(+0.27%)
Jan 21, 2025 36.99 37.35 36.99 37.21 16,514 +0.36(+0.98%)
Jan 17, 2025 36.87 36.97 36.84 36.85 9,585 +0.25(+0.67%)
Jan 16, 2025 36.58 36.64 36.51 36.61 92,297 +0.09(+0.23%)
Jan 15, 2025 36.62 36.68 36.41 36.52 29,438 +0.44(+1.22%)
Jan 14, 2025 36.23 36.24 35.85 36.08 75,636 +0.04(+0.12%)
Jan 13, 2025 35.71 36.04 35.70 36.04 4,595 +0.22(+0.62%)
Jan 10, 2025 36.08 36.10 35.77 35.82 15,455 -0.48(-1.33%)
Jan 08, 2025 36.10 36.30 36.06 36.30 9,917 +0.05(+0.13%)
Jan 07, 2025 36.53 36.57 36.20 36.25 33,366 -0.17(-0.46%)
Jan 06, 2025 36.56 36.71 36.31 36.42 12,411 +0.06(+0.18%)
Jan 03, 2025 36.32 36.51 36.28 36.36 38,783 +0.16(+0.44%)
Jan 02, 2025 36.49 36.51 35.99 36.20 155,665 -0.07(-0.20%)
Dec 31, 2024 36.27 0 -0.11(-0.31%)
Dec 30, 2024 36.30 36.51 36.11 36.38 11,427 -0.27(-0.72%)
Dec 27, 2024 36.77 36.77 36.50 36.65 6,010 -0.30(-0.81%)
Dec 26, 2024 36.77 36.98 36.77 36.95 10,939 +0.09(+0.24%)
Dec 24, 2024 36.57 36.86 36.57 36.86 3,380 +0.27(+0.74%)
Dec 23, 2024 36.44 36.59 36.30 36.59 9,808 +0.05(+0.13%)
Dec 20, 2024 36.02 36.81 36.02 36.54 180,853 +0.32(+0.87%)
Dec 19, 2024 36.37 36.42 36.23 36.23 6,883 +0.09(+0.24%)
Dec 18, 2024 37.04 37.18 36.14 36.14 13,000 -0.84(-2.26%)
Dec 17, 2024 36.97 37.06 36.89 36.98 10,783 -0.15(-0.41%)
Dec 16, 2024 37.22 37.24 37.13 37.13 7,104 -0.07(-0.18%)
Dec 13, 2024 37.34 37.34 37.17 37.20 19,805 -0.15(-0.40%)
Dec 12, 2024 37.43 37.49 37.29 37.34 9,046 -0.06(-0.16%)
Dec 11, 2024 37.46 37.56 37.37 37.40 14,118 +0.02(+0.07%)
Dec 10, 2024 37.34 37.59 37.34 37.38 14,582 -0.09(-0.24%)
Dec 09, 2024 37.73 37.77 37.47 37.47 9,470 -0.29(-0.77%)
Dec 06, 2024 37.84 37.94 37.68 37.76 12,180 -0.06(-0.15%)
Dec 05, 2024 37.91 37.95 37.82 37.82 97,764 -0.05(-0.13%)
Dec 04, 2024 37.75 37.87 37.70 37.87 11,573 +0.21(+0.56%)
Dec 03, 2024 37.71 37.73 37.56 37.66 11,225 -0.04(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.