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

30.30 USD -0.13 (-0.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 30.64 30.65 30.37 30.43 21,508 -0.23(-0.76%)
Jun 15, 2021 30.75 30.76 30.64 30.66 6,918 -0.09(-0.29%)
Jun 14, 2021 30.72 30.75 30.57 30.75 14,031 -0.08(-0.26%)
Jun 11, 2021 30.95 30.95 30.71 30.83 13,100 +0.03(+0.11%)
Jun 10, 2021 30.86 30.97 30.80 30.80 6,493 +0.08(+0.25%)
Jun 09, 2021 30.88 30.88 30.72 30.72 18,543 -0.11(-0.34%)
Jun 08, 2021 30.81 30.87 30.70 30.83 10,789 -0.03(-0.09%)
Jun 07, 2021 31.03 31.03 30.82 30.85 32,590 -0.13(-0.41%)
Jun 04, 2021 30.90 30.98 30.90 30.98 3,801 +0.17(+0.55%)
Jun 03, 2021 30.60 30.85 30.60 30.81 12,800 +0.04(+0.13%)
Jun 02, 2021 30.72 30.83 30.72 30.78 8,328 +0.07(+0.21%)
Jun 01, 2021 30.95 30.95 30.70 30.71 14,905 +0.01(+0.04%)
May 28, 2021 30.72 30.75 30.70 30.70 5,680 +0.04(+0.14%)
May 27, 2021 30.66 30.75 30.61 30.65 9,911 +0.13(+0.41%)
May 26, 2021 30.52 30.59 30.52 30.53 11,144 -0.03(-0.10%)
May 25, 2021 30.73 30.73 30.55 30.56 6,375 -0.12(-0.39%)
May 24, 2021 30.68 30.75 30.61 30.68 43,458 +0.19(+0.61%)
May 21, 2021 30.59 30.62 30.48 30.49 41,666 +0.07(+0.24%)
May 20, 2021 30.18 30.54 30.18 30.42 12,504 +0.19(+0.63%)
May 19, 2021 30.12 30.24 29.92 30.23 127,262 -0.17(-0.56%)
May 18, 2021 30.72 30.72 30.39 30.40 26,889 -0.26(-0.85%)
May 17, 2021 30.65 30.66 30.50 30.66 101,660 +0.03(+0.10%)
May 14, 2021 30.50 30.70 30.48 30.63 12,099 +0.28(+0.92%)
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%)
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.