Skip to main content

Dow 30 Equal Weight ETF FT (NY: EDOW )

34.34 +0.43 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.94 28.97 28.61 28.65 42,418 -0.50(-1.70%)
Nov 29, 2021 29.32 29.32 29.01 29.15 21,343 +0.10(+0.35%)
Nov 26, 2021 29.12 29.18 28.91 29.04 30,424 -0.71(-2.39%)
Nov 24, 2021 29.72 29.76 29.66 29.76 18,889 -0.02(-0.06%)
Nov 23, 2021 29.61 29.79 29.61 29.77 33,422 +0.14(+0.48%)
Nov 22, 2021 29.60 29.86 29.60 29.63 34,731 +0.11(+0.36%)
Nov 19, 2021 29.65 29.65 29.49 29.53 13,512 -0.24(-0.80%)
Nov 18, 2021 29.82 29.78 29.75 29.77 61,149 -0.14(-0.48%)
Nov 17, 2021 29.99 29.99 29.87 29.91 34,740 -0.14(-0.48%)
Nov 16, 2021 30.11 30.22 30.05 30.05 22,121 -0.05(-0.16%)
Nov 15, 2021 30.17 30.18 30.07 30.10 26,545 +0.03(+0.12%)
Nov 12, 2021 30.06 30.11 29.98 30.06 15,108 +0.10(+0.33%)
Nov 11, 2021 30.08 30.08 29.97 29.97 11,341 -0.13(-0.44%)
Nov 10, 2021 30.12 30.10 29,442 -0.11(-0.37%)
Nov 09, 2021 30.33 30.33 30.11 30.21 30,791 -0.08(-0.28%)
Nov 08, 2021 30.38 30.38 30.21 30.29 17,884 +0.05(+0.18%)
Nov 05, 2021 30.29 30.33 30.12 30.24 17,457 +0.14(+0.47%)
Nov 04, 2021 30.10 30.10 29.98 30.10 12,544 -0.01(-0.03%)
Nov 03, 2021 29.92 30.13 29.92 30.11 17,460 +0.10(+0.35%)
Nov 02, 2021 29.92 30.03 29.89 30.00 17,309 +0.12(+0.41%)
Nov 01, 2021 29.83 29.88 29.80 29.88 25,964 +0.10(+0.32%)
Oct 29, 2021 29.61 29.80 29.61 29.78 23,707 +0.08(+0.28%)
Oct 28, 2021 29.56 29.70 29.56 29.70 26,901 +0.21(+0.71%)
Oct 27, 2021 29.79 29.81 29.49 29.49 16,600 -0.27(-0.90%)
Oct 26, 2021 29.86 29.76 18,324 +0.01(+0.03%)
Oct 25, 2021 29.69 29.79 29.69 29.75 27,693 +0.02(+0.06%)
Oct 22, 2021 29.73 29.83 29.64 29.73 26,576 -0.06(-0.19%)
Oct 21, 2021 29.82 29.82 29.66 29.78 12,997 -0.05(-0.15%)
Oct 20, 2021 29.72 29.88 29.72 29.83 159,093 +0.15(+0.51%)
Oct 19, 2021 29.61 29.68 29.57 29.68 12,480 +0.21(+0.71%)
Oct 18, 2021 29.42 29.49 29.42 29.47 62,757 -0.08(-0.26%)
Oct 15, 2021 29.53 29.55 29.50 29.55 3,195 +0.23(+0.78%)
Oct 14, 2021 29.15 29.35 29.10 29.32 4,388 +0.44(+1.51%)
Oct 13, 2021 28.93 28.93 28.72 28.88 43,035 -0.03(-0.12%)
Oct 12, 2021 29.09 29.09 28.87 28.91 8,196 -0.14(-0.49%)
Oct 11, 2021 29.41 29.41 29.06 29.06 8,464 -0.19(-0.63%)
Oct 08, 2021 29.29 29.32 29.23 29.24 13,070 -0.03(-0.09%)
Oct 07, 2021 29.23 29.44 29.23 29.27 5,914 +0.27(+0.92%)
Oct 06, 2021 28.77 29.00 28.63 29.00 7,710 +0.01(+0.03%)
Oct 05, 2021 29.06 29.11 28.99 28.99 9,498 +0.25(+0.89%)
Oct 04, 2021 29.05 28.98 28.62 28.74 65,378 -0.24(-0.84%)
Oct 01, 2021 28.79 29.11 28.53 28.98 9,435 +0.45(+1.56%)
Sep 30, 2021 29.03 29.03 28.59 28.54 30,393 -0.42(-1.44%)
Sep 29, 2021 28.88 29.10 28.88 28.95 16,811 +0.08(+0.26%)
Sep 28, 2021 29.20 29.20 28.87 28.88 24,654 -0.39(-1.34%)
Sep 27, 2021 29.25 29.37 29.25 29.27 6,834 +0.08(+0.29%)
Sep 24, 2021 29.12 29.24 29.12 29.19 9,370 +0.01(+0.04%)
Sep 23, 2021 28.96 29.25 28.96 29.17 22,265 +0.43(+1.48%)
Sep 22, 2021 28.77 28.87 28.74 28.75 25,171 +0.27(+0.93%)
Sep 21, 2021 28.79 28.79 28.47 28.48 6,889 -0.05(-0.16%)
Sep 20, 2021 28.68 28.71 28.24 28.53 82,603 -0.49(-1.70%)
Sep 17, 2021 29.04 29.07 28.98 29.02 17,610 -0.17(-0.59%)
Sep 16, 2021 29.35 29.35 29.07 29.19 7,025 -0.07(-0.22%)
Sep 15, 2021 29.06 29.28 29.04 29.26 89,865 +0.20(+0.69%)
Sep 14, 2021 29.27 29.27 29.01 29.06 18,612 -0.25(-0.84%)
Sep 13, 2021 29.32 29.38 29.20 29.31 18,289 +0.17(+0.58%)
Sep 10, 2021 29.48 29.48 29.14 29.14 91,373 -0.20(-0.67%)
Sep 09, 2021 29.44 29.59 29.33 29.34 15,137 -0.14(-0.48%)
Sep 08, 2021 29.54 29.54 29.39 29.48 13,979 -0.05(-0.16%)
Sep 07, 2021 29.54 29.60 29.52 29.52 18,653 -0.23(-0.77%)
Sep 03, 2021 29.76 29.79 29.70 29.75 24,894 -0.07(-0.22%)
Sep 02, 2021 29.83 29.83 29.73 29.82 19,068 +0.12(+0.42%)
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.