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 (%)
Jun 30, 2021 28.85 29.05 28.85 29.05 10,446 +0.17(+0.59%)
Jun 29, 2021 29.00 29.00 28.87 28.88 17,427 -0.01(-0.02%)
Jun 28, 2021 28.91 28.93 28.83 28.89 21,016 -0.14(-0.48%)
Jun 25, 2021 28.97 29.03 28.97 29.03 5,299 +0.26(+0.92%)
Jun 24, 2021 28.71 28.78 28.67 28.76 4,946 +0.22(+0.78%)
Jun 23, 2021 28.60 28.62 28.54 28.54 6,677 -0.08(-0.29%)
Jun 22, 2021 28.54 28.64 28.46 28.62 7,052 +0.07(+0.26%)
Jun 21, 2021 28.27 28.56 28.27 28.55 10,126 +0.41(+1.46%)
Jun 18, 2021 28.35 28.35 28.12 28.14 41,439 -0.44(-1.55%)
Jun 17, 2021 28.52 28.76 28.42 28.58 23,551 -0.17(-0.60%)
Jun 16, 2021 28.95 28.96 28.70 28.75 22,760 -0.22(-0.76%)
Jun 15, 2021 29.06 29.07 28.95 28.97 7,320 -0.09(-0.29%)
Jun 14, 2021 29.03 29.06 28.89 29.06 14,847 -0.08(-0.26%)
Jun 11, 2021 29.25 29.25 29.02 29.13 13,862 +0.03(+0.11%)
Jun 10, 2021 29.16 29.27 29.10 29.10 6,871 +0.07(+0.25%)
Jun 09, 2021 29.18 29.18 29.03 29.03 19,622 -0.10(-0.34%)
Jun 08, 2021 29.11 29.17 29.01 29.13 11,417 -0.03(-0.09%)
Jun 07, 2021 29.32 29.32 29.12 29.16 34,487 -0.12(-0.41%)
Jun 04, 2021 29.20 29.28 29.20 29.28 4,022 +0.16(+0.55%)
Jun 03, 2021 28.92 29.15 28.91 29.12 13,545 +0.04(+0.13%)
Jun 02, 2021 29.03 29.13 29.03 29.08 8,812 +0.06(+0.21%)
Jun 01, 2021 29.25 29.25 29.01 29.02 15,772 +0.01(+0.04%)
May 28, 2021 29.03 29.06 29.01 29.01 6,010 +0.04(+0.14%)
May 27, 2021 28.97 29.06 28.93 28.97 10,488 +0.12(+0.41%)
May 26, 2021 28.84 28.91 28.84 28.85 11,792 -0.03(-0.10%)
May 25, 2021 29.04 29.04 28.87 28.88 6,746 -0.11(-0.39%)
May 24, 2021 28.99 29.06 28.93 28.99 45,988 +0.18(+0.61%)
May 21, 2021 28.91 28.94 28.80 28.82 44,091 +0.07(+0.24%)
May 20, 2021 28.52 28.86 28.52 28.75 13,232 +0.18(+0.63%)
May 19, 2021 28.46 28.58 28.27 28.57 134,671 -0.16(-0.56%)
May 18, 2021 29.03 29.03 28.72 28.73 28,454 -0.25(-0.85%)
May 17, 2021 28.96 28.97 28.83 28.97 107,579 +0.03(+0.10%)
May 14, 2021 28.82 29.01 28.80 28.94 12,803 +0.26(+0.92%)
May 13, 2021 28.25 28.78 28.25 28.68 25,809 +0.40(+1.41%)
May 12, 2021 28.62 28.72 28.29 28.28 25,337 -0.52(-1.79%)
May 11, 2021 28.94 28.99 28.69 28.80 45,314 -0.38(-1.31%)
May 10, 2021 29.30 29.45 29.18 29.18 41,502 -0.03(-0.09%)
May 07, 2021 29.04 29.23 29.04 29.21 9,750 +0.19(+0.67%)
May 06, 2021 28.75 29.02 28.75 29.02 9,183 +0.27(+0.94%)
May 05, 2021 28.76 28.82 28.61 28.75 25,741 +0.09(+0.30%)
May 04, 2021 28.60 28.66 28.37 28.66 50,403 +0.03(+0.11%)
May 03, 2021 28.61 28.71 28.60 28.63 14,513 +0.23(+0.82%)
Apr 30, 2021 28.44 28.47 28.36 28.40 20,423 -0.17(-0.60%)
Apr 29, 2021 28.57 28.59 28.34 28.57 43,572 +0.18(+0.63%)
Apr 28, 2021 28.43 28.46 28.38 28.39 86,646 -0.10(-0.35%)
Apr 27, 2021 28.43 28.51 28.40 28.49 67,736 -0.00(-0.01%)
Apr 26, 2021 28.67 28.67 28.47 28.49 126,957 -0.08(-0.27%)
Apr 23, 2021 28.34 28.63 28.33 28.57 22,222 +0.11(+0.40%)
Apr 22, 2021 28.79 28.79 28.38 28.45 33,265 -0.31(-1.08%)
Apr 21, 2021 28.42 28.78 28.42 28.76 21,197 +0.29(+1.02%)
Apr 20, 2021 28.63 28.63 28.44 28.47 46,896 -0.26(-0.92%)
Apr 19, 2021 28.77 28.77 28.60 28.74 76,387 -0.05(-0.16%)
Apr 16, 2021 28.83 28.83 28.71 28.78 44,022 +0.17(+0.58%)
Apr 15, 2021 28.58 28.63 28.56 28.62 33,804 +0.19(+0.68%)
Apr 14, 2021 28.36 28.54 28.36 28.43 25,327 +0.01(+0.05%)
Apr 13, 2021 28.46 28.46 28.31 28.41 36,114 -0.07(-0.25%)
Apr 12, 2021 28.57 28.57 28.42 28.48 100,369 -0.05(-0.16%)
Apr 09, 2021 28.44 28.53 28.36 28.53 59,260 +0.19(+0.66%)
Apr 08, 2021 28.30 28.35 28.25 28.34 187,864 -0.00(-0.02%)
Apr 07, 2021 28.38 28.38 28.29 28.34 10,489 +0.00(+0.02%)
Apr 06, 2021 28.42 28.42 28.29 28.34 76,533 -0.06(-0.20%)
Apr 05, 2021 28.24 28.46 28.24 28.40 57,750 +0.32(+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.