Skip to main content

Dow 30 Equal Weight ETF FT (NY: EDOW )

34.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 29.73 29.75 29.69 29.70 178,561 -0.04(-0.13%)
Aug 31, 2021 29.74 29.79 29.71 29.73 12,913 -0.01(-0.03%)
Aug 30, 2021 29.71 29.81 29.71 29.74 14,598 -0.01(-0.03%)
Aug 27, 2021 29.65 29.76 29.65 29.75 8,424 +0.18(+0.61%)
Aug 26, 2021 29.74 29.74 29.57 29.57 9,060 -0.19(-0.64%)
Aug 25, 2021 29.75 29.80 29.75 29.76 146,331 +0.07(+0.24%)
Aug 24, 2021 29.72 29.74 29.69 29.69 5,769 +0.02(+0.07%)
Aug 23, 2021 29.58 29.73 29.58 29.67 6,205 +0.19(+0.65%)
Aug 20, 2021 29.40 29.48 29.40 29.48 3,157 +0.19(+0.66%)
Aug 19, 2021 29.09 29.35 29.07 29.29 15,005 -0.07(-0.23%)
Aug 18, 2021 29.57 29.68 29.35 29.35 4,763 -0.33(-1.13%)
Aug 17, 2021 29.69 29.69 29.56 29.69 10,276 -0.20(-0.67%)
Aug 16, 2021 29.67 29.89 29.67 29.89 6,726 +0.07(+0.23%)
Aug 13, 2021 29.87 29.87 29.78 29.82 3,824 +0.04(+0.14%)
Aug 12, 2021 29.68 29.78 29.68 29.78 1,415 +0.02(+0.05%)
Aug 11, 2021 29.65 29.77 29.65 29.76 19,147 +0.19(+0.64%)
Aug 10, 2021 29.45 29.58 29.45 29.57 10,273 +0.15(+0.52%)
Aug 09, 2021 29.44 29.46 29.40 29.42 11,469 -0.09(-0.30%)
Aug 06, 2021 29.43 29.51 29.43 29.51 12,578 +0.11(+0.39%)
Aug 05, 2021 29.19 29.39 29.19 29.39 12,195 +0.22(+0.75%)
Aug 04, 2021 29.29 29.36 29.17 29.17 12,611 -0.28(-0.93%)
Aug 03, 2021 29.27 29.46 29.19 29.45 31,478 +0.23(+0.78%)
Aug 02, 2021 29.45 29.48 29.22 29.22 12,749 -0.12(-0.42%)
Jul 30, 2021 29.45 29.45 29.31 29.34 21,398 -0.09(-0.32%)
Jul 29, 2021 29.46 29.49 29.43 29.44 19,549 +0.12(+0.40%)
Jul 28, 2021 29.39 29.39 29.31 29.32 75,141 -0.08(-0.28%)
Jul 27, 2021 29.41 29.41 29.29 29.40 15,025 -0.06(-0.22%)
Jul 26, 2021 29.37 29.47 29.33 29.47 19,439 +0.12(+0.40%)
Jul 23, 2021 29.34 29.38 29.25 29.35 4,363 +0.16(+0.54%)
Jul 22, 2021 29.08 29.24 29.08 29.19 51,480 -0.00(-0.01%)
Jul 21, 2021 29.08 29.20 29.08 29.20 7,954 +0.24(+0.84%)
Jul 20, 2021 28.60 29.01 28.60 28.95 12,145 +0.38(+1.32%)
Jul 19, 2021 28.66 28.76 28.37 28.58 57,228 -0.53(-1.82%)
Jul 16, 2021 29.40 29.40 29.10 29.11 10,265 -0.25(-0.87%)
Jul 15, 2021 29.32 29.36 29.26 29.36 13,025 -0.00(-0.01%)
Jul 14, 2021 29.35 29.37 29.32 29.36 4,169 +0.06(+0.21%)
Jul 13, 2021 29.33 29.37 29.30 29.30 1,922 -0.07(-0.25%)
Jul 12, 2021 29.17 29.38 29.17 29.37 8,007 +0.09(+0.32%)
Jul 09, 2021 29.05 29.31 29.05 29.28 12,608 +0.38(+1.30%)
Jul 08, 2021 28.73 28.98 28.73 28.90 15,039 -0.22(-0.76%)
Jul 07, 2021 28.99 29.13 28.99 29.12 8,077 +0.10(+0.35%)
Jul 06, 2021 29.15 29.15 28.88 29.02 10,493 -0.21(-0.70%)
Jul 02, 2021 29.14 29.24 29.14 29.23 3,232 +0.13(+0.44%)
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.