First Trust Dow 30 Equal Weight ETF (EDOW)
NYSEARCA: EDOW · Real-Time Price · USD
36.63
+0.40 (1.10%)
At close: Dec 20, 2024, 1:38 PM
36.54
-0.08 (-0.23%)
After-hours: Dec 20, 2024, 8:00 PM EST
EDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 36.02 | 36.82 | 36.02 | 36.54 | 36.54 | 0.87% | 180,853 |
| Dec 19, 2024 | 36.37 | 36.43 | 36.23 | 36.23 | 36.23 | 0.24% | 6,883 |
| Dec 18, 2024 | 37.04 | 37.18 | 36.14 | 36.14 | 36.14 | -2.26% | 13,000 |
| Dec 17, 2024 | 36.97 | 37.06 | 36.90 | 36.98 | 36.98 | -0.41% | 10,783 |
| Dec 16, 2024 | 37.22 | 37.24 | 37.13 | 37.13 | 37.13 | -0.18% | 7,104 |
| Dec 13, 2024 | 37.34 | 37.34 | 37.17 | 37.20 | 37.20 | -0.78% | 19,805 |
| Dec 12, 2024 | 37.58 | 37.63 | 37.43 | 37.49 | 37.34 | -0.16% | 9,012 |
| Dec 11, 2024 | 37.61 | 37.70 | 37.52 | 37.55 | 37.40 | 0.07% | 14,064 |
| Dec 10, 2024 | 37.48 | 37.74 | 37.48 | 37.53 | 37.38 | -0.24% | 14,526 |
| Dec 9, 2024 | 37.87 | 37.92 | 37.62 | 37.62 | 37.47 | -0.77% | 9,434 |
| Dec 6, 2024 | 37.99 | 38.09 | 37.83 | 37.91 | 37.76 | -0.15% | 12,133 |
| Dec 5, 2024 | 38.05 | 38.10 | 37.96 | 37.96 | 37.82 | -0.13% | 97,386 |
| Dec 4, 2024 | 37.90 | 38.02 | 37.85 | 38.02 | 37.87 | 0.56% | 11,529 |
| Dec 3, 2024 | 37.86 | 37.88 | 37.71 | 37.80 | 37.66 | -0.12% | 11,182 |
| Dec 2, 2024 | 37.89 | 37.93 | 37.81 | 37.85 | 37.70 | -0.43% | 14,213 |
| Nov 29, 2024 | 37.78 | 38.07 | 37.78 | 38.01 | 37.86 | 0.65% | 7,155 |
| Nov 27, 2024 | 37.89 | 37.95 | 37.73 | 37.77 | 37.62 | -0.19% | 9,213 |
| Nov 26, 2024 | 37.64 | 37.87 | 37.54 | 37.84 | 37.69 | 0.50% | 8,190 |
| Nov 25, 2024 | 37.70 | 37.73 | 37.51 | 37.65 | 37.50 | 0.71% | 13,500 |
| Nov 22, 2024 | 37.08 | 37.39 | 37.08 | 37.39 | 37.24 | 0.93% | 21,989 |
| Nov 21, 2024 | 36.64 | 37.17 | 36.61 | 37.04 | 36.90 | 1.07% | 11,534 |
| Nov 20, 2024 | 36.63 | 36.65 | 36.41 | 36.65 | 36.51 | 0.24% | 13,347 |
| Nov 19, 2024 | 36.39 | 36.61 | 36.32 | 36.56 | 36.42 | -0.02% | 8,388 |
| Nov 18, 2024 | 36.55 | 36.64 | 36.51 | 36.57 | 36.43 | -0.11% | 9,035 |
| Nov 15, 2024 | 36.56 | 36.65 | 36.49 | 36.61 | 36.47 | -0.39% | 9,264 |
| Nov 14, 2024 | 36.88 | 36.95 | 36.76 | 36.76 | 36.61 | -0.27% | 11,143 |
| Nov 13, 2024 | 36.85 | 36.96 | 36.77 | 36.86 | 36.71 | 0.22% | 17,467 |
| Nov 12, 2024 | 37.09 | 37.09 | 36.77 | 36.78 | 36.63 | -0.50% | 7,669 |
| Nov 11, 2024 | 37.00 | 37.15 | 36.93 | 36.96 | 36.82 | 0.25% | 15,418 |
| Nov 8, 2024 | 36.67 | 36.89 | 36.60 | 36.87 | 36.73 | 0.64% | 10,953 |
| Nov 7, 2024 | 36.62 | 36.72 | 36.57 | 36.64 | 36.50 | 0.20% | 15,380 |
| Nov 6, 2024 | 36.39 | 36.60 | 36.27 | 36.56 | 36.42 | 2.79% | 24,142 |
| Nov 5, 2024 | 35.31 | 35.64 | 35.31 | 35.57 | 35.43 | 0.78% | 18,027 |
| Nov 4, 2024 | 35.46 | 35.46 | 35.20 | 35.29 | 35.16 | -0.60% | 13,141 |
| Nov 1, 2024 | 35.46 | 35.73 | 35.46 | 35.51 | 35.37 | 0.64% | 10,739 |
| Oct 31, 2024 | 35.37 | 35.38 | 35.19 | 35.28 | 35.15 | -0.63% | 14,809 |
| Oct 30, 2024 | 35.52 | 35.74 | 35.49 | 35.50 | 35.37 | -0.41% | 9,047 |
| Oct 29, 2024 | 35.69 | 35.74 | 35.63 | 35.65 | 35.51 | -0.39% | 29,722 |
| Oct 28, 2024 | 35.79 | 35.86 | 35.74 | 35.79 | 35.65 | 0.73% | 12,574 |
| Oct 25, 2024 | 35.88 | 35.95 | 35.53 | 35.53 | 35.39 | -0.64% | 64,955 |
| Oct 24, 2024 | 35.86 | 35.87 | 35.63 | 35.76 | 35.62 | -0.50% | 36,583 |
| Oct 23, 2024 | 36.12 | 36.17 | 35.81 | 35.94 | 35.80 | -0.94% | 20,438 |
| Oct 22, 2024 | 36.30 | 36.42 | 36.17 | 36.28 | 36.14 | -0.30% | 5,660 |
| Oct 21, 2024 | 36.57 | 36.62 | 36.32 | 36.39 | 36.25 | -0.60% | 32,333 |
| Oct 18, 2024 | 36.59 | 36.63 | 36.46 | 36.61 | 36.47 | 0.11% | 19,703 |
| Oct 17, 2024 | 36.59 | 36.61 | 36.50 | 36.57 | 36.43 | 0.44% | 6,273 |
| Oct 16, 2024 | 36.16 | 36.46 | 36.16 | 36.41 | 36.27 | 0.72% | 20,507 |
| Oct 15, 2024 | 36.30 | 36.41 | 36.15 | 36.15 | 36.01 | -0.44% | 12,632 |
| Oct 14, 2024 | 36.16 | 36.34 | 36.11 | 36.31 | 36.17 | 0.36% | 35,682 |
| Oct 11, 2024 | 36.00 | 36.27 | 36.00 | 36.18 | 36.04 | 1.01% | 5,841 |
| Oct 10, 2024 | 35.97 | 35.97 | 35.74 | 35.82 | 35.68 | -0.25% | 7,672 |
| Oct 9, 2024 | 35.61 | 36.00 | 35.61 | 35.91 | 35.77 | 0.81% | 33,127 |
| Oct 8, 2024 | 35.53 | 35.64 | 35.47 | 35.62 | 35.48 | 0.39% | 17,704 |
| Oct 7, 2024 | 35.78 | 35.80 | 35.38 | 35.48 | 35.34 | -1.03% | 13,926 |
| Oct 4, 2024 | 35.71 | 35.85 | 35.60 | 35.85 | 35.71 | 0.87% | 60,539 |
| Oct 3, 2024 | 35.58 | 35.66 | 35.45 | 35.54 | 35.40 | -0.59% | 23,768 |
| Oct 2, 2024 | 35.74 | 35.86 | 35.67 | 35.75 | 35.61 | -0.33% | 20,792 |
| Oct 1, 2024 | 35.78 | 35.97 | 35.69 | 35.87 | 35.73 | -0.28% | 146,682 |
| Sep 30, 2024 | 36.08 | 36.08 | 35.70 | 35.97 | 35.83 | -0.37% | 12,391 |
| Sep 27, 2024 | 36.04 | 36.29 | 36.03 | 36.11 | 35.96 | 0.40% | 8,757 |
| Sep 26, 2024 | 35.88 | 35.99 | 35.88 | 35.96 | 35.82 | 0.03% | 12,725 |
| Sep 25, 2024 | 36.10 | 36.10 | 35.88 | 35.95 | 35.66 | -0.14% | 8,830 |
| Sep 24, 2024 | 36.01 | 36.06 | 35.94 | 36.00 | 35.71 | 0.14% | 18,172 |
| Sep 23, 2024 | 35.80 | 35.95 | 35.80 | 35.95 | 35.66 | 0.50% | 10,371 |
| Sep 20, 2024 | 35.68 | 35.77 | 35.60 | 35.77 | 35.48 | 0.39% | 6,523 |
| Sep 19, 2024 | 35.80 | 35.80 | 35.54 | 35.63 | 35.34 | 0.93% | 8,511 |
| Sep 18, 2024 | 35.39 | 35.60 | 35.22 | 35.30 | 35.01 | -0.39% | 30,212 |
| Sep 17, 2024 | 35.54 | 35.64 | 35.33 | 35.44 | 35.15 | -0.05% | 23,409 |
| Sep 16, 2024 | 35.32 | 35.51 | 35.29 | 35.46 | 35.17 | 1.05% | 10,581 |
| Sep 13, 2024 | 34.99 | 35.26 | 34.99 | 35.09 | 34.80 | 0.40% | 8,740 |
| Sep 12, 2024 | 34.71 | 34.95 | 34.55 | 34.95 | 34.66 | 0.69% | 19,359 |
| Sep 11, 2024 | 34.53 | 34.73 | 34.05 | 34.71 | 34.43 | 0.40% | 21,543 |
| Sep 10, 2024 | 34.46 | 34.62 | 34.33 | 34.58 | 34.29 | -0.10% | 4,586 |
| Sep 9, 2024 | 34.60 | 34.82 | 34.57 | 34.61 | 34.33 | 1.17% | 25,146 |
| Sep 6, 2024 | 34.72 | 34.85 | 34.21 | 34.21 | 33.93 | -1.10% | 13,661 |
| Sep 5, 2024 | 34.80 | 34.82 | 34.48 | 34.59 | 34.31 | -0.66% | 14,990 |
| Sep 4, 2024 | 34.83 | 35.03 | 34.70 | 34.82 | 34.54 | 0.09% | 11,999 |
| Sep 3, 2024 | 35.08 | 35.08 | 34.79 | 34.79 | 34.51 | -1.45% | 20,480 |
| Aug 30, 2024 | 35.11 | 35.31 | 35.03 | 35.30 | 35.01 | 0.51% | 19,783 |
| Aug 29, 2024 | 35.11 | 35.25 | 34.87 | 35.12 | 34.83 | 0.95% | 13,777 |
| Aug 28, 2024 | 34.92 | 35.06 | 34.63 | 34.79 | 34.51 | -0.49% | 21,882 |
| Aug 27, 2024 | 34.92 | 35.00 | 34.89 | 34.96 | 34.67 | 0.03% | 10,314 |
| Aug 26, 2024 | 35.00 | 35.01 | 34.92 | 34.95 | 34.66 | 0.11% | 7,550 |
| Aug 23, 2024 | 34.64 | 34.91 | 34.63 | 34.91 | 34.63 | 1.14% | 15,362 |
| Aug 22, 2024 | 34.78 | 34.78 | 34.52 | 34.52 | 34.24 | -0.55% | 10,547 |
| Aug 21, 2024 | 34.71 | 34.72 | 34.51 | 34.71 | 34.43 | 0.29% | 75,848 |
| Aug 20, 2024 | 34.57 | 34.64 | 34.54 | 34.61 | 34.33 | -0.09% | 14,410 |
| Aug 19, 2024 | 34.50 | 34.69 | 34.50 | 34.64 | 34.36 | 0.55% | 6,403 |
| Aug 16, 2024 | 34.36 | 34.53 | 34.33 | 34.45 | 34.17 | 0.29% | 22,557 |
| Aug 15, 2024 | 34.20 | 34.35 | 34.13 | 34.35 | 34.07 | 1.96% | 75,333 |
| Aug 14, 2024 | 33.55 | 33.81 | 33.52 | 33.69 | 33.41 | 0.33% | 398,371 |
| Aug 13, 2024 | 33.34 | 33.58 | 33.24 | 33.58 | 33.31 | 1.11% | 10,999 |
| Aug 12, 2024 | 33.42 | 33.42 | 33.13 | 33.21 | 32.94 | -0.52% | 10,425 |
| Aug 9, 2024 | 33.28 | 33.53 | 33.25 | 33.38 | 33.11 | 0.16% | 37,981 |
| Aug 8, 2024 | 32.89 | 33.36 | 32.89 | 33.33 | 33.06 | 1.66% | 15,633 |
| Aug 7, 2024 | 33.30 | 33.34 | 32.79 | 32.79 | 32.52 | -0.49% | 16,934 |
| Aug 6, 2024 | 32.83 | 33.35 | 32.83 | 32.95 | 32.68 | 0.64% | 22,028 |
| Aug 5, 2024 | 32.70 | 32.99 | 32.66 | 32.74 | 32.47 | -2.47% | 28,527 |
| Aug 2, 2024 | 33.83 | 33.86 | 33.35 | 33.57 | 33.30 | -2.16% | 23,614 |
| Aug 1, 2024 | 34.79 | 34.84 | 34.16 | 34.31 | 34.03 | -1.21% | 60,397 |