Skip to main content

Dow 30 Equal Weight ETF FT (NY: EDOW )

34.44 +0.10 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.09 28.09 27.96 27.96 144,987 +0.02(+0.09%)
Mar 30, 2021 28.08 28.08 27.94 27.94 13,816 -0.16(-0.58%)
Mar 29, 2021 27.98 28.18 27.94 28.10 48,796 +0.13(+0.48%)
Mar 26, 2021 27.75 27.97 27.65 27.97 14,180 +0.39(+1.41%)
Mar 25, 2021 27.34 27.61 27.22 27.58 20,756 +0.15(+0.54%)
Mar 24, 2021 27.55 27.67 27.43 27.43 43,230 +0.08(+0.29%)
Mar 23, 2021 27.58 27.64 27.34 27.35 28,790 -0.32(-1.15%)
Mar 22, 2021 27.58 27.71 27.47 27.67 13,140 +0.15(+0.54%)
Mar 19, 2021 27.79 27.79 27.44 27.52 68,208 -0.24(-0.88%)
Mar 18, 2021 27.90 28.06 27.73 27.77 22,178 -0.19(-0.67%)
Mar 17, 2021 27.92 27.99 27.75 27.95 34,507 +0.14(+0.51%)
Mar 16, 2021 27.97 27.97 27.80 27.81 13,100 -0.07(-0.27%)
Mar 15, 2021 27.87 27.89 27.69 27.89 59,850 +0.14(+0.50%)
Mar 12, 2021 27.64 27.76 27.56 27.75 131,953 +0.25(+0.92%)
Mar 11, 2021 27.72 27.72 27.39 27.49 71,817 +0.11(+0.40%)
Mar 10, 2021 27.12 27.44 27.12 27.38 35,320 +0.36(+1.34%)
Mar 09, 2021 27.06 27.19 26.96 27.02 24,285 +0.01(+0.05%)
Mar 08, 2021 26.83 27.26 26.83 27.01 229,354 +0.29(+1.08%)
Mar 05, 2021 26.53 26.72 26.14 26.72 18,380 +0.59(+2.26%)
Mar 04, 2021 26.52 26.59 26.01 26.13 19,216 -0.36(-1.37%)
Mar 03, 2021 26.39 26.71 26.39 26.50 11,036 -0.07(-0.25%)
Mar 02, 2021 26.63 26.73 26.56 26.56 27,337 -0.09(-0.32%)
Mar 01, 2021 26.56 26.77 26.54 26.65 11,205 +0.40(+1.52%)
Feb 26, 2021 26.66 26.66 26.22 26.25 9,349 -0.35(-1.32%)
Feb 25, 2021 27.09 27.09 26.51 26.60 9,261 -0.47(-1.74%)
Feb 24, 2021 26.76 27.07 26.67 27.07 7,408 +0.38(+1.41%)
Feb 23, 2021 26.56 26.76 26.53 26.69 6,355 +0.05(+0.18%)
Feb 22, 2021 26.54 26.74 26.54 26.65 12,515 +0.06(+0.24%)
Feb 19, 2021 26.65 26.65 26.58 26.58 9,880 +0.01(+0.05%)
Feb 18, 2021 26.45 26.57 26.45 26.57 5,126 -0.10(-0.37%)
Feb 17, 2021 26.52 26.69 26.52 26.67 6,567 +0.14(+0.54%)
Feb 16, 2021 26.54 26.64 26.51 26.52 5,758 -0.02(-0.06%)
Feb 12, 2021 26.42 26.54 26.42 26.54 7,755 +0.07(+0.27%)
Feb 11, 2021 26.48 26.53 26.35 26.47 11,443 -0.06(-0.21%)
Feb 10, 2021 26.57 26.57 26.35 26.52 12,458 +0.06(+0.21%)
Feb 09, 2021 26.45 26.47 26.40 26.47 8,697 +0.00(+0.00%)
Feb 08, 2021 26.35 26.47 26.33 26.47 9,305 +0.22(+0.84%)
Feb 05, 2021 26.25 26.28 26.23 26.25 13,705 +0.10(+0.38%)
Feb 04, 2021 26.03 26.15 25.99 26.15 11,574 +0.39(+1.50%)
Feb 03, 2021 25.67 25.85 25.67 25.76 11,982 -0.02(-0.07%)
Feb 02, 2021 25.66 25.89 25.65 25.78 4,266 +0.35(+1.37%)
Feb 01, 2021 25.48 25.48 25.29 25.43 3,553 +0.26(+1.05%)
Jan 29, 2021 25.51 25.63 25.16 25.17 24,435 -0.57(-2.23%)
Jan 28, 2021 25.62 25.95 25.62 25.74 7,953 +0.26(+1.03%)
Jan 27, 2021 25.84 25.84 25.43 25.48 21,224 -0.55(-2.10%)
Jan 26, 2021 26.12 26.12 25.98 26.03 8,275 +0.03(+0.11%)
Jan 25, 2021 25.89 26.01 25.69 26.00 21,540 -0.06(-0.22%)
Jan 22, 2021 26.09 26.11 25.95 26.05 49,296 -0.23(-0.86%)
Jan 21, 2021 26.11 26.31 26.11 26.28 10,383 +0.01(+0.04%)
Jan 20, 2021 26.15 26.30 26.12 26.27 13,510 +0.16(+0.61%)
Jan 19, 2021 26.20 26.20 26.02 26.11 14,049 +0.14(+0.54%)
Jan 15, 2021 25.96 26.09 25.87 25.97 18,911 -0.24(-0.92%)
Jan 14, 2021 26.37 26.37 26.19 26.21 609,228 +0.01(+0.05%)
Jan 13, 2021 26.21 26.25 26.19 26.20 19,269 +0.02(+0.08%)
Jan 12, 2021 26.18 26.18 25.98 26.18 10,313 +0.13(+0.48%)
Jan 11, 2021 25.95 26.07 25.94 26.05 9,420 -0.05(-0.19%)
Jan 08, 2021 26.31 26.31 25.87 26.10 40,053 +0.06(+0.24%)
Jan 07, 2021 25.91 26.14 25.88 26.04 10,146 +0.21(+0.80%)
Jan 06, 2021 25.68 26.00 25.49 25.83 26,591 +0.42(+1.64%)
Jan 05, 2021 25.21 25.54 25.21 25.41 20,804 +0.06(+0.22%)
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.