Skip to main content

Dow 30 Equal Weight ETF FT (NY: EDOW )

34.34 +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.97 26.97 26.69 26.69 10,419 -0.20(-0.76%)
Aug 30, 2022 27.25 27.25 26.84 26.89 23,805 -0.31(-1.12%)
Aug 29, 2022 27.19 27.36 27.14 27.20 22,743 -0.18(-0.66%)
Aug 26, 2022 27.93 27.93 27.38 27.38 14,409 -0.82(-2.89%)
Aug 25, 2022 27.91 28.19 27.91 28.19 20,693 +0.26(+0.94%)
Aug 24, 2022 27.88 27.96 27.84 27.93 15,583 +0.02(+0.07%)
Aug 23, 2022 27.93 28.05 27.87 27.91 20,021 -0.06(-0.21%)
Aug 22, 2022 28.20 28.21 27.93 27.97 102,157 -0.59(-2.06%)
Aug 19, 2022 28.73 28.73 28.49 28.56 17,892 -0.26(-0.90%)
Aug 18, 2022 28.83 28.86 28.71 28.82 18,523 +0.02(+0.07%)
Aug 17, 2022 28.83 28.91 28.76 28.80 16,594 -0.17(-0.59%)
Aug 16, 2022 28.82 29.06 28.81 28.97 15,160 +0.23(+0.79%)
Aug 15, 2022 28.42 28.77 28.42 28.74 43,633 +0.14(+0.48%)
Aug 12, 2022 28.39 28.63 28.32 28.61 69,010 +0.36(+1.29%)
Aug 11, 2022 28.43 28.51 28.24 28.24 17,218 +0.11(+0.39%)
Aug 10, 2022 28.07 28.18 28.06 28.13 16,418 +0.47(+1.71%)
Aug 09, 2022 27.74 27.74 27.60 27.66 12,328 -0.08(-0.30%)
Aug 08, 2022 27.85 27.95 27.68 27.74 18,249 +0.06(+0.21%)
Aug 05, 2022 27.51 27.69 27.50 27.69 15,152 +0.05(+0.16%)
Aug 04, 2022 27.66 27.72 27.58 27.64 22,387 -0.09(-0.31%)
Aug 03, 2022 27.52 27.81 27.50 27.73 52,933 +0.32(+1.16%)
Aug 02, 2022 27.52 27.72 27.41 27.41 20,781 -0.37(-1.34%)
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.