First Trust Dow 30 Equal Weight ETF (EDOW)
NYSEARCA: EDOW · Real-Time Price · USD
39.65
-0.08 (-0.21%)
At close: Aug 29, 2025, 4:00 PM
39.65
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
EDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.67 | 39.76 | 39.60 | 39.62 | - | -0.30% | 2,543 |
| Aug 28, 2025 | 39.71 | 39.77 | 39.55 | 39.74 | 39.74 | 0.16% | 5,315 |
| Aug 27, 2025 | 39.59 | 39.71 | 39.58 | 39.67 | 39.67 | 0.23% | 7,488 |
| Aug 26, 2025 | 39.46 | 39.58 | 39.43 | 39.58 | 39.58 | 0.19% | 19,363 |
| Aug 25, 2025 | 39.70 | 39.70 | 39.51 | 39.51 | 39.51 | -0.60% | 6,023 |
| Aug 22, 2025 | 39.32 | 39.89 | 39.32 | 39.75 | 39.75 | 1.51% | 7,299 |
| Aug 21, 2025 | 39.14 | 39.22 | 39.01 | 39.15 | 39.15 | -0.32% | 7,771 |
| Aug 20, 2025 | 39.28 | 39.35 | 39.14 | 39.28 | 39.28 | 0.19% | 6,646 |
| Aug 19, 2025 | 39.31 | 39.44 | 39.19 | 39.21 | 39.21 | -0.06% | 5,926 |
| Aug 18, 2025 | 39.28 | 39.29 | 39.16 | 39.23 | 39.23 | 0.13% | 7,885 |
| Aug 15, 2025 | 39.21 | 39.28 | 39.17 | 39.18 | 39.18 | 0.03% | 10,036 |
| Aug 14, 2025 | 39.01 | 39.18 | 38.96 | 39.17 | 39.17 | -0.17% | 3,353 |
| Aug 13, 2025 | 39.07 | 39.23 | 38.98 | 39.23 | 39.23 | 1.12% | 5,629 |
| Aug 12, 2025 | 38.63 | 38.85 | 38.63 | 38.80 | 38.80 | 0.84% | 6,117 |
| Aug 11, 2025 | 38.69 | 38.69 | 38.45 | 38.48 | 38.48 | -0.45% | 4,719 |
| Aug 8, 2025 | 38.59 | 38.68 | 38.53 | 38.65 | 38.65 | 0.63% | 6,074 |
| Aug 7, 2025 | 38.72 | 38.72 | 38.24 | 38.41 | 38.41 | -0.32% | 5,139 |
| Aug 6, 2025 | 38.39 | 38.60 | 38.35 | 38.53 | 38.53 | 0.29% | 18,091 |
| Aug 5, 2025 | 38.45 | 38.49 | 38.27 | 38.42 | 38.42 | 0.04% | 9,846 |
| Aug 4, 2025 | 38.15 | 38.40 | 38.15 | 38.40 | 38.40 | 1.17% | 17,684 |
| Aug 1, 2025 | 38.03 | 38.03 | 37.83 | 37.96 | 37.96 | -0.89% | 36,919 |
| Jul 31, 2025 | 38.68 | 38.76 | 38.28 | 38.30 | 38.30 | -1.05% | 15,949 |
| Jul 30, 2025 | 38.92 | 38.93 | 38.55 | 38.71 | 38.71 | -0.55% | 21,528 |
| Jul 29, 2025 | 39.06 | 39.07 | 38.84 | 38.92 | 38.92 | -0.35% | 13,141 |
| Jul 28, 2025 | 39.12 | 39.20 | 38.98 | 39.06 | 39.06 | -0.15% | 8,189 |
| Jul 25, 2025 | 39.01 | 39.12 | 38.94 | 39.11 | 39.11 | 0.42% | 13,855 |
| Jul 24, 2025 | 38.99 | 39.18 | 38.93 | 38.95 | 38.95 | -0.65% | 13,069 |
| Jul 23, 2025 | 39.04 | 39.21 | 38.94 | 39.21 | 39.21 | 0.97% | 7,109 |
| Jul 22, 2025 | 38.57 | 38.84 | 38.57 | 38.83 | 38.83 | 0.64% | 15,161 |
| Jul 21, 2025 | 38.72 | 38.86 | 38.58 | 38.58 | 38.58 | 0.01% | 75,670 |
| Jul 18, 2025 | 38.87 | 38.87 | 38.52 | 38.58 | 38.58 | -0.36% | 4,516 |
| Jul 17, 2025 | 38.48 | 38.81 | 38.48 | 38.72 | 38.72 | 0.56% | 9,429 |
| Jul 16, 2025 | 38.42 | 38.53 | 38.28 | 38.50 | 38.50 | 0.39% | 14,663 |
| Jul 15, 2025 | 38.65 | 38.65 | 38.33 | 38.35 | 38.35 | -0.72% | 7,946 |
| Jul 14, 2025 | 38.54 | 38.69 | 38.52 | 38.63 | 38.63 | 0.09% | 10,435 |
| Jul 11, 2025 | 38.65 | 38.67 | 38.52 | 38.60 | 38.60 | -0.64% | 4,890 |
| Jul 10, 2025 | 38.73 | 38.96 | 38.73 | 38.85 | 38.85 | 0.29% | 115,813 |
| Jul 9, 2025 | 38.68 | 38.77 | 38.55 | 38.73 | 38.73 | 0.42% | 21,579 |
| Jul 8, 2025 | 38.65 | 38.70 | 38.52 | 38.57 | 38.57 | -0.16% | 10,880 |
| Jul 7, 2025 | 38.88 | 38.93 | 38.56 | 38.63 | 38.63 | -0.91% | 59,653 |
| Jul 3, 2025 | 38.88 | 39.05 | 38.82 | 38.99 | 38.99 | 0.68% | 6,363 |
| Jul 2, 2025 | 38.61 | 38.78 | 38.59 | 38.72 | 38.72 | 0.03% | 13,486 |
| Jul 1, 2025 | 38.30 | 38.78 | 38.30 | 38.71 | 38.71 | 0.98% | 15,466 |
| Jun 30, 2025 | 38.24 | 38.34 | 38.11 | 38.33 | 38.33 | 0.54% | 67,250 |
| Jun 27, 2025 | 37.91 | 38.24 | 37.91 | 38.13 | 38.13 | 1.39% | 9,409 |
| Jun 26, 2025 | 37.44 | 37.67 | 37.44 | 37.60 | 37.60 | 0.42% | 142,547 |
| Jun 25, 2025 | 37.56 | 37.59 | 37.42 | 37.45 | 37.34 | -0.36% | 5,961 |
| Jun 24, 2025 | 37.39 | 37.66 | 37.39 | 37.58 | 37.48 | 1.04% | 9,449 |
| Jun 23, 2025 | 36.87 | 37.20 | 36.84 | 37.20 | 37.09 | 0.86% | 7,579 |
| Jun 20, 2025 | 36.99 | 37.05 | 36.75 | 36.88 | 36.78 | 0.12% | 11,089 |