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 (%)
Jan 31, 2024 32.96 32.96 32.61 32.61 14,757 -0.31(-0.93%)
Jan 30, 2024 32.79 32.99 32.76 32.92 24,709 +0.10(+0.32%)
Jan 29, 2024 32.69 32.86 32.55 32.81 189,773 +0.13(+0.38%)
Jan 26, 2024 32.67 32.81 32.64 32.69 6,585 -0.09(-0.28%)
Jan 25, 2024 32.59 32.80 32.53 32.78 31,349 +0.49(+1.50%)
Jan 24, 2024 32.53 32.62 32.29 32.29 26,917 -0.20(-0.61%)
Jan 23, 2024 32.53 32.53 32.38 32.49 18,314 -0.03(-0.09%)
Jan 22, 2024 32.43 32.62 32.43 32.52 34,773 +0.15(+0.46%)
Jan 19, 2024 32.14 32.47 32.03 32.37 181,854 +0.35(+1.08%)
Jan 18, 2024 31.84 32.05 31.74 32.03 30,958 +0.19(+0.59%)
Jan 17, 2024 31.81 31.92 31.70 31.84 47,091 -0.15(-0.46%)
Jan 16, 2024 32.11 32.14 31.84 31.99 37,197 -0.25(-0.77%)
Jan 12, 2024 32.29 32.37 32.09 32.23 16,528 +0.01(+0.03%)
Jan 11, 2024 32.25 32.35 32.01 32.22 140,340 -0.03(-0.10%)
Jan 10, 2024 32.18 32.31 32.11 32.26 26,332 +0.06(+0.19%)
Jan 09, 2024 32.17 32.23 32.08 32.20 27,442 -0.15(-0.46%)
Jan 08, 2024 32.03 32.39 32.00 32.34 21,240 +0.13(+0.40%)
Jan 05, 2024 32.14 32.26 32.02 32.21 23,107 +0.14(+0.43%)
Jan 04, 2024 32.16 32.27 32.08 32.08 27,447 -0.07(-0.22%)
Jan 03, 2024 32.25 32.45 32.13 32.15 84,077 -0.23(-0.70%)
Jan 02, 2024 32.16 32.52 32.16 32.37 301,171 +0.06(+0.18%)
Dec 29, 2023 32.36 32.48 32.19 32.31 43,716 -0.06(-0.18%)
Dec 28, 2023 32.39 32.50 32.29 32.37 405,065 -0.05(-0.15%)
Dec 27, 2023 32.28 32.43 32.27 32.42 40,981 +0.07(+0.21%)
Dec 26, 2023 32.08 32.36 32.08 32.35 21,333 +0.28(+0.87%)
Dec 22, 2023 32.13 32.28 32.04 32.08 24,929 +0.02(+0.06%)
Dec 21, 2023 32.06 32.11 31.87 32.06 18,231 +0.20(+0.62%)
Dec 20, 2023 32.17 32.29 31.86 31.86 24,583 -0.42(-1.29%)
Dec 19, 2023 32.08 32.27 32.06 32.27 29,897 +0.27(+0.85%)
Dec 18, 2023 32.08 32.08 31.96 32.00 24,984 +0.03(+0.11%)
Dec 15, 2023 31.83 32.01 31.82 31.97 19,449 +0.09(+0.28%)
Dec 14, 2023 31.82 32.01 31.81 31.88 45,198 +0.24(+0.75%)
Dec 13, 2023 31.17 31.69 31.17 31.64 44,888 +0.42(+1.34%)
Dec 12, 2023 31.17 31.29 31.09 31.22 18,398 +0.08(+0.26%)
Dec 11, 2023 30.98 31.17 30.98 31.14 412,178 +0.16(+0.52%)
Dec 08, 2023 30.86 31.03 30.86 30.98 23,151 +0.10(+0.33%)
Dec 07, 2023 30.80 30.93 30.78 30.88 10,842 +0.16(+0.53%)
Dec 06, 2023 30.82 30.90 30.72 30.72 39,711 -0.05(-0.16%)
Dec 05, 2023 30.75 30.86 30.70 30.77 55,322 -0.12(-0.38%)
Dec 04, 2023 30.74 30.88 30.74 30.88 24,229 -0.03(-0.09%)
Dec 01, 2023 30.65 30.94 30.62 30.91 20,035 +0.27(+0.88%)
Nov 30, 2023 30.37 30.64 30.37 30.64 17,464 +0.35(+1.15%)
Nov 29, 2023 30.27 30.40 30.25 30.30 16,089 +0.09(+0.29%)
Nov 28, 2023 30.14 30.32 30.11 30.21 23,616 +0.05(+0.18%)
Nov 27, 2023 30.15 30.20 30.10 30.16 23,985 -0.05(-0.17%)
Nov 24, 2023 30.16 30.26 30.15 30.21 12,470 +0.07(+0.24%)
Nov 22, 2023 30.09 30.20 30.04 30.14 35,517 +0.15(+0.50%)
Nov 21, 2023 29.98 30.03 29.93 29.99 32,181 -0.05(-0.17%)
Nov 20, 2023 29.89 30.11 29.89 30.04 19,610 +0.18(+0.62%)
Nov 17, 2023 29.88 29.90 29.79 29.85 17,631 +0.05(+0.17%)
Nov 16, 2023 29.78 29.80 29.64 29.80 15,196 -0.04(-0.15%)
Nov 15, 2023 29.82 29.95 29.75 29.85 26,016 +0.21(+0.72%)
Nov 14, 2023 29.51 29.77 29.51 29.63 42,662 +0.40(+1.36%)
Nov 13, 2023 29.12 29.30 29.11 29.23 24,173 +0.03(+0.09%)
Nov 10, 2023 29.05 29.21 28.91 29.21 14,653 +0.31(+1.07%)
Nov 09, 2023 29.10 29.15 28.88 28.90 22,173 -0.12(-0.43%)
Nov 08, 2023 29.16 29.21 28.94 29.02 24,722 -0.12(-0.42%)
Nov 07, 2023 29.05 29.22 29.05 29.14 24,111 +0.01(+0.04%)
Nov 06, 2023 29.13 29.15 29.07 29.13 9,334 +0.07(+0.24%)
Nov 03, 2023 29.08 29.20 29.00 29.06 62,316 +0.22(+0.75%)
Nov 02, 2023 28.57 28.88 28.55 28.85 137,380 +0.46(+1.63%)
Nov 01, 2023 28.18 28.41 28.17 28.38 26,149 +0.11(+0.37%)
Oct 31, 2023 28.07 28.28 28.06 28.28 16,020 +0.15(+0.53%)
Oct 30, 2023 27.92 28.18 27.86 28.13 28,242 +0.47(+1.68%)
Oct 27, 2023 27.99 28.00 27.62 27.66 33,853 -0.31(-1.09%)
Oct 26, 2023 28.19 28.26 27.97 27.97 33,348 -0.19(-0.67%)
Oct 25, 2023 28.29 28.32 28.08 28.16 25,208 -0.18(-0.64%)
Oct 24, 2023 28.35 28.44 28.17 28.34 284,626 +0.26(+0.93%)
Oct 23, 2023 28.13 28.30 28.00 28.08 62,320 -0.15(-0.52%)
Oct 20, 2023 28.38 28.42 28.20 28.22 105,396 -0.19(-0.67%)
Oct 19, 2023 28.59 28.75 28.37 28.42 21,760 -0.16(-0.58%)
Oct 18, 2023 28.84 28.84 28.51 28.58 17,317 -0.33(-1.16%)
Oct 17, 2023 28.76 29.08 28.74 28.91 20,792 +0.00(+0.00%)
Oct 16, 2023 28.82 28.94 28.74 28.91 26,340 +0.28(+0.96%)
Oct 13, 2023 28.81 28.85 28.55 28.64 26,802 -0.06(-0.20%)
Oct 12, 2023 28.85 28.85 28.47 28.70 25,941 -0.10(-0.34%)
Oct 11, 2023 28.85 28.85 28.63 28.80 16,404 +0.09(+0.31%)
Oct 10, 2023 28.66 28.86 28.61 28.71 19,103 +0.15(+0.52%)
Oct 09, 2023 28.34 28.64 28.29 28.56 19,752 +0.19(+0.66%)
Oct 06, 2023 28.11 28.49 27.96 28.37 23,474 +0.16(+0.57%)
Oct 05, 2023 28.19 28.28 28.06 28.21 30,553 -0.04(-0.14%)
Oct 04, 2023 28.24 28.30 28.05 28.25 46,728 +0.06(+0.23%)
Oct 03, 2023 28.31 28.44 28.09 28.19 164,794 -0.24(-0.83%)
Oct 02, 2023 28.48 28.52 28.33 28.42 16,923 -0.18(-0.62%)
Sep 29, 2023 28.83 28.83 28.50 28.60 15,863 +0.07(+0.24%)
Sep 28, 2023 28.49 28.70 28.39 28.53 19,974 +0.00(+0.00%)
Sep 27, 2023 28.68 28.68 28.31 28.53 40,724 -0.08(-0.28%)
Sep 26, 2023 28.77 28.81 28.51 28.61 80,852 -0.25(-0.87%)
Sep 25, 2023 28.78 28.88 28.77 28.86 76,048 +0.02(+0.08%)
Sep 22, 2023 28.99 29.05 28.84 28.84 121,147 -0.10(-0.36%)
Sep 21, 2023 29.26 29.30 28.94 28.94 44,385 -0.45(-1.53%)
Sep 20, 2023 29.58 29.72 29.39 29.39 17,325 -0.14(-0.46%)
Sep 19, 2023 29.60 29.60 29.36 29.53 22,152 -0.07(-0.23%)
Sep 18, 2023 29.67 29.74 29.54 29.60 17,826 +0.03(+0.10%)
Sep 15, 2023 29.78 29.83 29.57 29.57 14,788 -0.32(-1.06%)
Sep 14, 2023 29.75 29.94 29.75 29.88 19,769 +0.29(+0.99%)
Sep 13, 2023 29.72 29.74 29.49 29.59 25,659 -0.10(-0.34%)
Sep 12, 2023 29.67 29.83 29.63 29.69 16,185 +0.04(+0.15%)
Sep 11, 2023 29.70 29.80 29.61 29.64 22,002 -0.01(-0.03%)
Sep 08, 2023 29.53 29.68 29.52 29.65 18,758 +0.06(+0.20%)
Sep 07, 2023 29.53 29.62 29.46 29.60 17,295 +0.07(+0.23%)
Sep 06, 2023 29.55 29.62 29.41 29.53 20,130 -0.20(-0.66%)
Sep 05, 2023 29.93 29.95 29.68 29.72 23,095 -0.19(-0.62%)
Sep 01, 2023 29.96 30.02 29.83 29.91 22,166 +0.07(+0.23%)
Aug 31, 2023 29.98 30.04 29.83 29.84 23,086 -0.07(-0.23%)
Aug 30, 2023 29.90 30.21 29.83 29.91 26,057 +0.11(+0.37%)
Aug 29, 2023 29.57 29.86 29.57 29.80 417,420 +0.26(+0.89%)
Aug 28, 2023 29.58 29.65 29.46 29.54 20,016 +0.22(+0.74%)
Aug 25, 2023 29.24 29.43 29.18 29.32 13,978 +0.16(+0.54%)
Aug 24, 2023 29.46 29.67 29.13 29.16 17,704 -0.31(-1.06%)
Aug 23, 2023 29.31 29.53 29.31 29.48 17,168 +0.14(+0.47%)
Aug 22, 2023 29.51 29.51 29.27 29.34 18,302 -0.16(-0.53%)
Aug 21, 2023 29.51 29.59 29.29 29.50 38,232 +0.01(+0.03%)
Aug 18, 2023 29.28 29.57 29.28 29.49 20,901 +0.05(+0.17%)
Aug 17, 2023 29.74 29.84 29.41 29.44 21,724 -0.18(-0.60%)
Aug 16, 2023 29.81 29.93 29.62 29.62 36,090 -0.17(-0.56%)
Aug 15, 2023 30.05 30.05 29.73 29.78 28,588 -0.36(-1.20%)
Aug 14, 2023 30.17 30.17 30.05 30.14 20,032 +0.01(+0.03%)
Aug 11, 2023 30.02 30.23 30.02 30.13 24,365 +0.11(+0.36%)
Aug 10, 2023 30.11 30.39 30.02 30.03 16,213 +0.11(+0.36%)
Aug 09, 2023 30.18 30.19 29.92 29.92 20,284 -0.22(-0.72%)
Aug 08, 2023 30.09 30.13 29.81 30.13 34,504 -0.07(-0.23%)
Aug 07, 2023 30.04 30.23 30.04 30.20 48,012 +0.30(+1.02%)
Aug 04, 2023 30.14 30.33 29.90 29.90 28,638 -0.15(-0.49%)
Aug 03, 2023 30.04 30.20 29.96 30.05 107,276 -0.14(-0.45%)
Aug 02, 2023 30.27 30.28 30.11 30.18 50,841 -0.24(-0.77%)
Aug 01, 2023 30.38 30.48 30.30 30.42 74,265 +0.06(+0.18%)
Jul 31, 2023 30.33 30.44 30.31 30.36 19,014 +0.03(+0.11%)
Jul 28, 2023 30.31 30.45 30.29 30.33 24,576 +0.17(+0.55%)
Jul 27, 2023 30.43 30.47 30.09 30.16 39,761 -0.15(-0.50%)
Jul 26, 2023 30.09 30.42 30.09 30.32 37,694 +0.10(+0.34%)
Jul 25, 2023 30.17 30.29 30.14 30.21 75,428 +0.04(+0.15%)
Jul 24, 2023 30.14 30.25 30.12 30.17 47,869 +0.12(+0.41%)
Jul 21, 2023 30.08 30.14 29.95 30.05 57,416 +0.06(+0.22%)
Jul 20, 2023 29.96 30.12 29.92 29.98 35,939 +0.10(+0.33%)
Jul 19, 2023 29.81 29.96 29.79 29.88 50,598 +0.18(+0.61%)
Jul 18, 2023 29.41 29.78 29.41 29.70 25,427 +0.29(+1.00%)
Jul 17, 2023 29.40 29.58 29.37 29.41 31,634 -0.06(-0.19%)
Jul 14, 2023 29.64 29.64 29.41 29.46 19,130 -0.09(-0.31%)
Jul 13, 2023 29.59 29.64 29.54 29.56 17,551 +0.02(+0.08%)
Jul 12, 2023 29.70 29.74 29.49 29.53 22,758 +0.04(+0.15%)
Jul 11, 2023 29.32 29.49 29.21 29.49 44,983 +0.33(+1.14%)
Jul 10, 2023 29.01 29.21 29.01 29.16 48,075 +0.18(+0.62%)
Jul 07, 2023 29.10 29.31 28.95 28.98 183,943 -0.18(-0.61%)
Jul 06, 2023 29.22 29.23 28.96 29.15 106,219 -0.27(-0.93%)
Jul 05, 2023 29.49 29.59 29.35 29.43 62,080 -0.19(-0.65%)
Jul 03, 2023 29.50 29.65 29.49 29.62 10,224 +0.09(+0.32%)
Jun 30, 2023 29.47 29.62 29.43 29.53 187,553 +0.17(+0.59%)
Jun 29, 2023 29.07 29.38 29.07 29.36 533,897 +0.25(+0.85%)
Jun 28, 2023 29.03 29.16 28.96 29.11 31,599 -0.06(-0.20%)
Jun 27, 2023 29.01 29.24 29.01 29.16 32,967 +0.14(+0.48%)
Jun 26, 2023 29.05 29.17 28.97 29.03 28,824 +0.04(+0.13%)
Jun 23, 2023 29.08 29.12 28.96 28.99 33,164 -0.20(-0.67%)
Jun 22, 2023 29.18 29.24 29.08 29.18 11,422 +0.01(+0.03%)
Jun 21, 2023 29.27 29.36 29.17 29.17 9,669 -0.19(-0.63%)
Jun 20, 2023 29.60 29.62 29.30 29.36 31,223 -0.33(-1.12%)
Jun 16, 2023 29.82 29.88 29.69 29.69 20,434 +0.01(+0.03%)
Jun 15, 2023 29.41 29.75 29.40 29.68 20,444 +0.74(+2.55%)
May 08, 2023 28.98 29.05 28.87 28.94 17,110 -0.03(-0.12%)
May 05, 2023 28.76 29.04 28.76 28.98 16,301 +0.48(+1.67%)
May 04, 2023 28.67 28.67 28.40 28.50 12,241 -0.30(-1.03%)
May 03, 2023 28.95 29.07 28.71 28.80 13,292 -0.19(-0.64%)
May 02, 2023 29.25 29.25 28.75 28.98 59,914 -0.35(-1.20%)
May 01, 2023 29.42 29.48 29.30 29.33 22,315 -0.03(-0.10%)
Apr 28, 2023 29.10 29.41 29.10 29.36 14,286 +0.25(+0.85%)
Apr 27, 2023 28.80 29.15 28.78 29.12 21,127 +0.47(+1.65%)
Apr 26, 2023 28.84 28.90 28.58 28.65 18,930 -0.23(-0.79%)
Apr 25, 2023 29.08 29.17 28.84 28.87 47,899 -0.30(-1.04%)
Apr 24, 2023 29.19 29.23 29.08 29.18 23,436 +0.02(+0.08%)
Apr 21, 2023 29.18 29.22 29.07 29.15 20,974 +0.03(+0.10%)
Apr 20, 2023 29.22 29.26 29.04 29.12 29,038 -0.12(-0.43%)
Apr 19, 2023 29.29 29.35 29.21 29.25 23,507 -0.08(-0.27%)
Apr 18, 2023 29.44 29.44 29.22 29.33 33,418 -0.05(-0.18%)
Apr 17, 2023 29.27 29.40 29.25 29.38 30,658 +0.11(+0.36%)
Apr 14, 2023 29.34 29.42 29.14 29.27 15,464 -0.06(-0.22%)
Apr 13, 2023 29.07 29.38 29.07 29.34 33,428 +0.31(+1.06%)
Apr 12, 2023 29.31 29.31 29.03 29.03 31,414 -0.12(-0.41%)
Apr 11, 2023 29.17 29.25 29.07 29.15 54,661 +0.05(+0.16%)
Apr 10, 2023 28.97 29.10 28.88 29.10 42,475 +0.12(+0.42%)
Apr 06, 2023 28.93 29.06 28.90 28.98 17,240 -0.05(-0.18%)
Apr 05, 2023 29.09 29.07 28.92 29.04 16,460 +0.11(+0.37%)
Apr 04, 2023 29.07 29.16 28.85 28.93 82,685 -0.20(-0.70%)
Apr 03, 2023 28.95 29.14 28.95 29.13 79,382 +0.29(+1.01%)
Mar 31, 2023 28.63 28.84 28.59 28.84 17,512 +0.35(+1.23%)
Mar 30, 2023 28.59 28.59 28.40 28.49 8,635 +0.13(+0.46%)
Mar 29, 2023 28.27 28.42 28.15 28.36 108,299 +0.38(+1.36%)
Mar 28, 2023 27.96 28.11 27.92 27.98 43,699 -0.01(-0.03%)
Mar 27, 2023 28.04 28.10 27.92 27.99 14,401 +0.21(+0.77%)
Mar 24, 2023 27.52 27.78 27.45 27.78 27,058 +0.06(+0.22%)
Mar 23, 2023 27.64 27.99 27.59 27.71 26,960 +0.07(+0.24%)
Mar 22, 2023 28.02 28.64 27.65 27.65 21,525 -0.43(-1.53%)
Mar 21, 2023 28.08 28.14 27.91 28.07 32,625 +0.24(+0.85%)
Mar 20, 2023 27.68 27.86 27.61 27.84 15,181 +0.38(+1.37%)
Mar 17, 2023 27.75 27.75 27.43 27.46 58,919 -0.37(-1.34%)
Mar 16, 2023 27.36 27.83 27.25 27.83 17,917 +0.41(+1.48%)
Mar 15, 2023 27.29 27.55 27.14 27.43 7,859 -0.27(-0.96%)
Mar 14, 2023 27.76 27.83 27.49 27.70 10,973 +0.28(+1.02%)
Mar 13, 2023 27.24 27.70 27.11 27.42 17,361 -0.06(-0.23%)
Mar 10, 2023 27.61 27.78 27.40 27.48 17,727 -0.27(-0.97%)
Mar 09, 2023 28.27 28.33 27.67 27.75 14,794 -0.48(-1.70%)
Mar 08, 2023 28.28 28.32 28.03 28.23 11,909 +0.00(+0.00%)
Mar 07, 2023 28.66 28.67 28.19 28.23 17,021 -0.50(-1.72%)
Mar 06, 2023 28.76 28.85 28.68 28.72 18,110 +0.04(+0.14%)
Mar 03, 2023 28.48 28.72 28.43 28.68 4,718 +0.31(+1.09%)
Mar 02, 2023 28.15 28.37 28.14 28.37 9,727 +0.31(+1.09%)
Mar 01, 2023 27.98 28.15 27.96 28.07 11,669 -0.01(-0.03%)
Feb 28, 2023 28.02 28.17 27.99 28.07 6,195 -0.04(-0.13%)
Feb 27, 2023 28.30 28.34 28.11 28.11 13,773 +0.06(+0.21%)
Feb 24, 2023 28.04 28.14 27.92 28.05 13,763 -0.27(-0.96%)
Feb 23, 2023 28.37 28.52 28.10 28.33 13,360 +0.05(+0.17%)
Feb 22, 2023 28.41 28.48 28.16 28.28 9,203 -0.11(-0.38%)
Feb 21, 2023 28.71 28.84 28.33 28.39 34,554 -0.62(-2.14%)
Feb 17, 2023 28.81 29.01 28.75 29.01 21,003 +0.04(+0.14%)
Feb 16, 2023 28.99 29.22 28.89 28.97 37,414 -0.26(-0.90%)
Feb 15, 2023 29.00 29.23 28.96 29.23 32,356 +0.08(+0.28%)
Feb 14, 2023 29.22 29.34 28.98 29.15 26,872 -0.12(-0.41%)
Feb 13, 2023 29.01 29.30 29.01 29.27 17,997 +0.31(+1.07%)
Feb 10, 2023 28.80 28.97 28.74 28.96 14,751 +0.11(+0.39%)
Feb 09, 2023 29.23 29.36 28.75 28.84 20,505 -0.21(-0.72%)
Feb 08, 2023 29.17 29.22 28.99 29.05 36,492 -0.20(-0.70%)
Feb 07, 2023 28.90 29.34 28.79 29.26 14,835 +0.22(+0.77%)
Feb 06, 2023 29.00 29.15 28.94 29.03 25,836 -0.12(-0.41%)
Feb 03, 2023 29.17 29.40 29.09 29.15 16,869 -0.14(-0.48%)
Feb 02, 2023 29.29 29.35 29.01 29.29 34,740 +0.09(+0.32%)
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.