First Trust Dow 30 Equal Weight ETF (EDOW)

EDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	41.70	41.70	41.27	41.31	41.31	-0.84%	18,904
Apr 9, 2026	41.31	41.74	41.26	41.66	41.66	0.65%	17,544
Apr 8, 2026	41.34	41.44	41.17	41.39	41.39	2.30%	17,155
Apr 7, 2026	40.60	40.60	40.26	40.46	40.46	-0.36%	15,194
Apr 6, 2026	40.53	40.66	40.47	40.61	40.61	0.23%	18,179
Apr 2, 2026	40.21	40.53	40.11	40.52	40.52	0.02%	14,375
Apr 1, 2026	40.67	40.71	40.44	40.51	40.51	-0.15%	41,849
Mar 31, 2026	40.24	40.57	40.11	40.57	40.57	1.76%	263,119
Mar 30, 2026	40.07	40.13	39.69	39.87	39.87	0.35%	22,061
Mar 27, 2026	40.09	40.23	39.71	39.73	39.73	-1.46%	31,089
Mar 26, 2026	40.58	40.79	40.32	40.32	40.32	-1.24%	11,879
Mar 25, 2026	40.89	40.96	40.74	40.83	40.69	0.76%	20,889
Mar 24, 2026	40.45	40.82	40.40	40.52	40.39	-0.44%	15,787
Mar 23, 2026	40.85	40.98	40.60	40.70	40.57	1.27%	17,590
Mar 20, 2026	40.53	40.55	40.13	40.19	40.06	-1.09%	12,242
Mar 19, 2026	40.59	40.74	40.43	40.63	40.50	-0.48%	27,558
Mar 18, 2026	41.38	41.38	40.83	40.83	40.70	-1.69%	7,151
Mar 17, 2026	41.76	41.78	41.52	41.53	41.40	-0.07%	25,903
Mar 16, 2026	41.51	41.67	41.46	41.56	41.43	0.56%	7,520
Mar 13, 2026	41.46	41.71	41.26	41.33	41.20	-	13,092
Mar 12, 2026	41.48	41.58	41.29	41.33	41.20	-1.06%	247,544
Mar 11, 2026	42.01	42.01	41.65	41.77	41.64	-0.61%	18,245
Mar 10, 2026	41.86	42.28	41.81	42.03	41.90	0.19%	23,172
Mar 9, 2026	41.56	42.04	41.24	41.95	41.82	0.24%	22,186
Mar 6, 2026	41.77	41.91	41.47	41.85	41.72	-0.79%	19,487
Mar 5, 2026	42.44	42.49	42.04	42.18	42.05	-1.46%	25,222
Mar 4, 2026	42.46	42.86	42.46	42.81	42.67	0.34%	7,210
Mar 3, 2026	42.31	42.80	42.11	42.66	42.52	-0.65%	62,513
Mar 2, 2026	42.71	43.06	42.71	42.94	42.80	-0.23%	30,909
Feb 27, 2026	42.79	43.18	42.77	43.04	42.90	-0.10%	20,553
Feb 26, 2026	43.36	43.36	42.99	43.08	42.94	-0.24%	15,495
Feb 25, 2026	43.17	43.20	42.95	43.19	43.05	0.14%	20,259
Feb 24, 2026	42.82	43.17	42.82	43.12	42.98	0.80%	11,191
Feb 23, 2026	43.10	43.10	42.73	42.78	42.64	-1.04%	20,563
Feb 20, 2026	43.14	43.23	42.94	43.23	43.09	0.47%	13,871
Feb 19, 2026	43.14	43.24	42.94	43.03	42.89	-0.46%	17,301
Feb 18, 2026	43.12	43.30	43.05	43.23	43.09	0.20%	12,962
Feb 17, 2026	43.13	43.22	42.87	43.14	43.00	-0.05%	11,589
Feb 13, 2026	43.01	43.34	43.01	43.16	43.02	0.16%	21,637
Feb 12, 2026	43.49	43.60	43.06	43.09	42.95	-1.06%	23,019
Feb 11, 2026	43.65	43.66	43.44	43.55	43.41	0.05%	15,066
Feb 10, 2026	43.62	43.75	43.53	43.53	43.39	0.16%	15,181
Feb 9, 2026	43.45	43.59	43.34	43.46	43.32	-0.48%	28,286
Feb 6, 2026	42.96	43.67	42.96	43.67	43.53	2.20%	43,416
Feb 5, 2026	42.96	43.02	42.73	42.73	42.59	-0.90%	29,776
Feb 4, 2026	42.80	43.22	42.80	43.12	42.98	1.09%	33,923
Feb 3, 2026	42.50	42.79	42.43	42.66	42.52	0.11%	35,470
Feb 2, 2026	42.17	42.64	42.13	42.61	42.48	0.69%	118,031
Jan 30, 2026	42.10	42.35	41.93	42.32	42.18	0.43%	1,314,219
Jan 29, 2026	42.07	42.30	41.90	42.14	42.00	0.12%	11,462

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.