First Trust Dow 30 Equal Weight ETF (NY: EDOW )

30.61 USD +0.26 (+0.85%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 29.89 30.46 29.89 30.35 24,389 +0.42(+1.41%)
May 12, 2021 30.29 30.39 29.93 29.93 24,061 -0.55(-1.79%)
May 11, 2021 30.62 30.68 30.36 30.48 42,821 -0.40(-1.31%)
May 10, 2021 31.01 31.17 30.88 30.88 39,219 -0.03(-0.09%)
May 07, 2021 30.73 30.93 30.73 30.91 9,214 +0.20(+0.67%)
May 06, 2021 30.42 30.70 30.42 30.70 8,678 +0.28(+0.94%)
May 05, 2021 30.43 30.50 30.28 30.42 24,325 +0.09(+0.30%)
May 04, 2021 30.27 30.33 30.02 30.33 47,630 +0.03(+0.11%)
May 03, 2021 30.28 30.38 30.27 30.30 13,715 +0.25(+0.82%)
Apr 30, 2021 30.10 30.12 30.01 30.05 19,300 -0.18(-0.60%)
Apr 29, 2021 30.23 30.25 29.99 30.23 41,175 +0.19(+0.63%)
Apr 28, 2021 30.09 30.12 30.03 30.04 81,879 -0.11(-0.35%)
Apr 27, 2021 30.08 30.17 30.05 30.15 64,010 -0.00(-0.01%)
Apr 26, 2021 30.34 30.34 30.12 30.15 119,972 -0.08(-0.27%)
Apr 23, 2021 29.99 30.30 29.98 30.23 21,000 +0.12(+0.40%)
Apr 22, 2021 30.47 30.47 30.03 30.11 31,435 -0.33(-1.08%)
Apr 21, 2021 30.07 30.46 30.07 30.44 20,031 +0.31(+1.02%)
Apr 20, 2021 30.30 30.30 30.09 30.13 44,316 -0.28(-0.92%)
Apr 19, 2021 30.45 30.45 30.27 30.41 72,185 -0.05(-0.16%)
Apr 16, 2021 30.51 30.51 30.38 30.46 41,600 +0.17(+0.58%)
Apr 15, 2021 30.24 30.30 30.22 30.29 31,945 +0.21(+0.68%)
Apr 14, 2021 30.01 30.20 30.01 30.08 23,934 +0.01(+0.05%)
Apr 13, 2021 30.12 30.12 29.96 30.07 34,127 -0.07(-0.25%)
Apr 12, 2021 30.23 30.23 30.07 30.14 94,847 -0.05(-0.16%)
Apr 09, 2021 30.10 30.19 30.01 30.19 56,000 +0.20(+0.66%)
Apr 08, 2021 29.95 30.00 29.90 29.99 177,528 -0.01(-0.02%)
Apr 07, 2021 30.03 30.03 29.93 30.00 9,912 +0.01(+0.02%)
Apr 06, 2021 30.07 30.07 29.94 29.99 72,323 -0.06(-0.20%)
Apr 05, 2021 29.88 30.11 29.88 30.05 54,573 +0.34(+1.14%)
Apr 01, 2021 29.67 29.71 29.55 29.71 117,400 +0.12(+0.41%)
Mar 31, 2021 29.73 29.73 29.59 29.59 137,010 +0.03(+0.09%)
Mar 30, 2021 29.72 29.72 29.56 29.56 13,056 -0.17(-0.58%)
Mar 29, 2021 29.61 29.82 29.57 29.74 46,112 +0.14(+0.48%)
Mar 26, 2021 29.37 29.59 29.26 29.59 13,400 +0.41(+1.41%)
Mar 25, 2021 28.93 29.21 28.81 29.18 19,614 +0.04(+0.14%)
Mar 24, 2021 29.26 29.40 29.14 29.14 40,690 +0.08(+0.29%)
Mar 23, 2021 29.30 29.37 29.05 29.06 27,099 -0.34(-1.15%)
Mar 22, 2021 29.30 29.44 29.18 29.40 12,368 +0.16(+0.54%)
Mar 19, 2021 29.53 29.53 29.15 29.24 64,200 -0.26(-0.88%)
Mar 18, 2021 29.64 29.81 29.46 29.50 20,875 -0.20(-0.67%)
Mar 17, 2021 29.66 29.74 29.48 29.70 32,480 +0.15(+0.51%)
Mar 16, 2021 29.72 29.72 29.53 29.55 12,331 -0.08(-0.27%)
Mar 15, 2021 29.61 29.63 29.42 29.63 56,334 +0.15(+0.50%)
Mar 12, 2021 29.37 29.49 29.28 29.48 124,200 +0.27(+0.92%)
Mar 11, 2021 29.45 29.45 29.10 29.21 67,597 +0.12(+0.40%)
Mar 10, 2021 28.81 29.15 28.81 29.09 33,245 +0.38(+1.34%)
Mar 09, 2021 28.75 28.89 28.64 28.71 22,858 +0.01(+0.05%)
Mar 08, 2021 28.51 28.96 28.51 28.70 215,877 +0.31(+1.08%)
Mar 05, 2021 28.19 28.39 27.78 28.39 17,300 +0.63(+2.26%)
Mar 04, 2021 28.18 28.25 27.63 27.76 18,087 -0.39(-1.37%)
Mar 03, 2021 28.04 28.38 28.04 28.15 10,388 -0.07(-0.25%)
Mar 02, 2021 28.29 28.40 28.22 28.22 25,731 -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.