Skip to main content

Dow 30 Equal Weight ETF FT (NY: EDOW )

35.30 -0.14 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.90 28.93 28.88 28.88 6,038 +0.04(+0.14%)
May 27, 2021 28.84 28.93 28.79 28.84 10,536 +0.12(+0.41%)
May 26, 2021 28.71 28.77 28.71 28.72 11,846 -0.03(-0.10%)
May 25, 2021 28.91 28.91 28.74 28.75 6,777 -0.11(-0.39%)
May 24, 2021 28.86 28.92 28.79 28.86 46,198 +0.18(+0.61%)
May 21, 2021 28.78 28.80 28.67 28.68 44,293 +0.07(+0.24%)
May 20, 2021 28.39 28.73 28.39 28.62 13,292 +0.18(+0.63%)
May 19, 2021 28.33 28.45 28.15 28.44 135,288 -0.16(-0.56%)
May 18, 2021 28.90 28.90 28.59 28.60 28,584 -0.24(-0.85%)
May 17, 2021 28.83 28.84 28.70 28.84 108,071 +0.03(+0.10%)
May 14, 2021 28.69 28.88 28.67 28.81 12,862 +0.26(+0.92%)
May 13, 2021 28.12 28.65 28.12 28.55 25,927 +0.40(+1.41%)
May 12, 2021 28.49 28.59 28.16 28.15 25,453 -0.51(-1.79%)
May 11, 2021 28.80 28.86 28.56 28.67 45,521 -0.38(-1.31%)
May 10, 2021 29.17 29.32 29.05 29.05 41,692 -0.03(-0.09%)
May 07, 2021 28.91 29.09 28.91 29.08 9,795 +0.19(+0.67%)
May 06, 2021 28.62 28.88 28.62 28.88 9,225 +0.27(+0.94%)
May 05, 2021 28.62 28.69 28.48 28.62 25,859 +0.08(+0.30%)
May 04, 2021 28.47 28.53 28.24 28.53 50,634 +0.03(+0.12%)
May 03, 2021 28.48 28.58 28.47 28.50 14,580 +0.23(+0.82%)
Apr 30, 2021 28.31 28.34 28.23 28.27 20,517 -0.17(-0.60%)
Apr 29, 2021 28.44 28.46 28.21 28.44 43,771 +0.18(+0.63%)
Apr 28, 2021 28.30 28.33 28.25 28.26 87,043 -0.10(-0.35%)
Apr 27, 2021 28.30 28.38 28.27 28.36 68,047 -0.00(-0.01%)
Apr 26, 2021 28.54 28.54 28.34 28.36 127,538 -0.08(-0.27%)
Apr 23, 2021 28.21 28.50 28.20 28.44 22,324 +0.11(+0.40%)
Apr 22, 2021 28.66 28.66 28.25 28.32 33,417 -0.31(-1.08%)
Apr 21, 2021 28.29 28.65 28.29 28.63 21,294 +0.29(+1.02%)
Apr 20, 2021 28.50 28.50 28.31 28.34 47,111 -0.26(-0.92%)
Apr 19, 2021 28.64 28.64 28.47 28.61 76,737 -0.05(-0.16%)
Apr 16, 2021 28.70 28.70 28.58 28.65 44,223 +0.16(+0.58%)
Apr 15, 2021 28.45 28.50 28.43 28.49 33,959 +0.19(+0.68%)
Apr 14, 2021 28.23 28.41 28.23 28.30 25,443 +0.01(+0.05%)
Apr 13, 2021 28.33 28.33 28.18 28.28 36,279 -0.07(-0.25%)
Apr 12, 2021 28.44 28.44 28.29 28.35 100,829 -0.04(-0.16%)
Apr 09, 2021 28.31 28.40 28.23 28.40 59,531 +0.19(+0.66%)
Apr 08, 2021 28.17 28.22 28.13 28.21 188,724 -0.00(-0.02%)
Apr 07, 2021 28.25 28.25 28.16 28.22 10,537 +0.00(+0.02%)
Apr 06, 2021 28.29 28.29 28.16 28.21 76,884 -0.06(-0.20%)
Apr 05, 2021 28.11 28.33 28.11 28.27 58,014 +0.32(+1.14%)
Apr 01, 2021 27.91 27.95 27.80 27.95 124,804 +0.11(+0.41%)
Mar 31, 2021 27.97 27.97 27.83 27.83 145,651 +0.02(+0.09%)
Mar 30, 2021 27.96 27.96 27.81 27.81 13,879 -0.16(-0.58%)
Mar 29, 2021 27.85 28.05 27.82 27.97 49,020 +0.13(+0.48%)
Mar 26, 2021 27.63 27.84 27.52 27.84 14,245 +0.39(+1.40%)
Mar 25, 2021 27.21 27.48 27.10 27.45 20,851 +0.15(+0.53%)
Mar 24, 2021 27.42 27.55 27.31 27.31 43,427 +0.08(+0.29%)
Mar 23, 2021 27.45 27.52 27.22 27.23 28,922 -0.32(-1.15%)
Mar 22, 2021 27.45 27.58 27.34 27.55 13,200 +0.15(+0.54%)
Mar 19, 2021 27.67 27.67 27.31 27.40 68,519 -0.24(-0.88%)
Mar 18, 2021 27.77 27.93 27.61 27.64 22,279 -0.19(-0.67%)
Mar 17, 2021 27.79 27.87 27.62 27.83 34,665 +0.14(+0.51%)
Mar 16, 2021 27.85 27.85 27.67 27.69 13,160 -0.07(-0.27%)
Mar 15, 2021 27.74 27.76 27.56 27.76 60,124 +0.14(+0.50%)
Mar 12, 2021 27.52 27.63 27.44 27.62 132,556 +0.25(+0.92%)
Mar 11, 2021 27.59 27.59 27.27 27.37 72,145 +0.11(+0.40%)
Mar 10, 2021 26.99 27.31 26.99 27.26 35,481 +0.36(+1.34%)
Mar 09, 2021 26.94 27.07 26.83 26.90 24,395 +0.01(+0.05%)
Mar 08, 2021 26.71 27.13 26.71 26.89 230,401 +0.29(+1.08%)
Mar 05, 2021 26.41 26.60 26.03 26.60 18,463 +0.59(+2.26%)
Mar 04, 2021 26.40 26.47 25.89 26.01 19,303 -0.36(-1.37%)
Mar 03, 2021 26.27 26.59 26.27 26.38 11,086 -0.07(-0.25%)
Mar 02, 2021 26.51 26.61 26.44 26.44 27,462 -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.