Skip to main content

Dow 30 Equal Weight ETF FT (NY: EDOW )

35.30 -0.14 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.41 19.41 19.41 19.41 508 -0.09(-0.45%)
May 30, 2018 19.34 19.50 19.34 19.50 9,315 +0.30(+1.55%)
May 29, 2018 19.29 19.29 19.20 19.20 9,774 -0.33(-1.67%)
May 25, 2018 19.53 19.53 19.53 0 -0.03(-0.14%)
May 24, 2018 19.48 19.55 19.48 19.55 1,795 +0.07(+0.35%)
May 23, 2018 19.52 19.52 19.49 19.49 878 -0.15(-0.75%)
May 22, 2018 19.73 19.75 19.63 19.63 1,854 -0.06(-0.32%)
May 21, 2018 19.71 19.71 19.70 19.70 2,307 +0.20(+1.00%)
May 18, 2018 19.50 19.50 19.50 19.50 225 -0.02(-0.09%)
May 17, 2018 19.63 19.66 19.52 19.52 2,355 -0.05(-0.27%)
May 16, 2018 19.55 19.57 19.55 19.57 348 +0.09(+0.45%)
May 15, 2018 19.48 19.48 19.43 19.48 3,449 -0.18(-0.90%)
May 14, 2018 19.71 19.72 19.63 19.66 11,328 +0.04(+0.18%)
May 11, 2018 19.55 19.64 19.55 19.63 13,299 +0.10(+0.50%)
May 10, 2018 19.42 19.54 19.42 19.53 6,812 +0.23(+1.19%)
May 09, 2018 19.22 19.30 19.20 19.30 761 +0.20(+1.02%)
May 08, 2018 19.10 19.10 19.10 19.10 115 -0.12(-0.61%)
May 07, 2018 19.24 19.25 19.22 19.22 35,794 +0.52(+2.76%)
May 03, 2018 18.70 18.70 18.70 0 -0.25(-1.31%)
May 02, 2018 19.02 19.02 18.95 18.95 785 -0.04(-0.23%)
May 01, 2018 18.99 19.00 18.99 19.00 2,181 -0.25(-1.29%)
Apr 27, 2018 19.24 19.24 19.24 0 -0.02(-0.09%)
Apr 26, 2018 19.23 19.26 19.23 19.26 508 +0.31(+1.64%)
Apr 25, 2018 19.12 19.12 18.95 18.95 3,578 -0.07(-0.37%)
Apr 24, 2018 19.01 19.02 19.01 19.02 812 -0.20(-1.06%)
Apr 23, 2018 19.33 19.33 19.18 19.23 34,376 -0.01(-0.05%)
Apr 20, 2018 19.24 19.24 19.24 19.24 691 -0.13(-0.69%)
Apr 19, 2018 19.33 19.37 19.33 19.37 903 -0.14(-0.73%)
Apr 17, 2018 19.51 19.51 19.51 32 +0.19(+1.01%)
Apr 16, 2018 19.32 19.32 19.32 19.32 697 +0.12(+0.65%)
Apr 13, 2018 19.31 19.31 19.17 19.19 338 -0.05(-0.28%)
Apr 12, 2018 19.21 19.24 19.19 19.24 86,181 +0.24(+1.26%)
Apr 11, 2018 19.04 19.06 19.01 19.01 26,258 -0.13(-0.69%)
Apr 10, 2018 19.04 19.19 19.04 19.14 82,743 +0.19(+1.03%)
Apr 09, 2018 19.01 19.01 18.94 18.94 308 +0.21(+1.14%)
Apr 06, 2018 18.95 18.95 18.64 18.73 5,680 -0.48(-2.49%)
Apr 05, 2018 19.22 19.22 19.21 19.21 1,353 +0.15(+0.79%)
Apr 04, 2018 18.98 19.06 18.95 19.06 154,263 +0.28(+1.51%)
Apr 03, 2018 18.78 18.78 18.78 18.78 356 +0.29(+1.58%)
Apr 02, 2018 18.50 18.51 18.48 18.48 183,129 -0.47(-2.48%)
Mar 29, 2018 18.95 18.95 18.95 0 +0.11(+0.56%)
Mar 28, 2018 18.86 18.87 18.85 18.85 677 -0.03(-0.14%)
Mar 26, 2018 18.87 18.87 18.87 12 +0.25(+1.33%)
Mar 23, 2018 18.86 18.86 18.62 18.62 6,276 -0.19(-1.04%)
Mar 22, 2018 19.09 19.13 18.82 18.82 4,570 -0.52(-2.71%)
Mar 21, 2018 19.34 19.34 19.34 19.34 996 +0.19(+0.97%)
Mar 19, 2018 19.16 19.16 19.16 0 -0.38(-1.93%)
Mar 16, 2018 19.54 19.54 19.53 19.53 1,367 -0.04(-0.23%)
Mar 15, 2018 19.57 19.58 19.57 19.58 1,699 +0.04(+0.21%)
Mar 13, 2018 19.54 19.54 19.54 82 -0.17(-0.85%)
Mar 12, 2018 19.75 19.75 19.70 19.70 1,394 -0.04(-0.22%)
Mar 09, 2018 19.63 19.75 19.62 19.75 7,636 +0.33(+1.68%)
Mar 08, 2018 19.42 19.42 19.42 19.42 372 +0.23(+1.22%)
Mar 07, 2018 19.19 19.19 19.19 19.19 129 -0.22(-1.11%)
Mar 06, 2018 19.46 19.46 19.40 19.40 3,552 -0.03(-0.14%)
Mar 05, 2018 19.15 19.45 19.09 19.43 6,096 +0.29(+1.50%)
Mar 02, 2018 19.01 19.18 18.95 19.14 13,085 +0.02(+0.08%)
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.