First Trust Dow 30 Equal Weight ETF (EDOW)
NYSEARCA: EDOW · Real-Time Price · USD
35.87
-0.59 (-1.62%)
At close: Mar 28, 2025, 3:17 PM
36.00
+0.13 (0.36%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.33 | 36.33 | 35.78 | 35.87 | 35.87 | -1.62% | 12,836 |
| Mar 27, 2025 | 36.51 | 36.58 | 36.40 | 36.46 | 36.46 | -0.49% | 10,766 |
| Mar 26, 2025 | 36.77 | 36.89 | 36.51 | 36.64 | 36.51 | -0.32% | 8,202 |
| Mar 25, 2025 | 36.80 | 36.82 | 36.62 | 36.76 | 36.62 | -0.14% | 634,231 |
| Mar 24, 2025 | 36.60 | 36.85 | 36.60 | 36.81 | 36.67 | 1.25% | 6,995 |
| Mar 21, 2025 | 36.12 | 36.36 | 36.01 | 36.36 | 36.22 | -0.31% | 8,388 |
| Mar 20, 2025 | 36.28 | 36.58 | 36.28 | 36.47 | 36.34 | -0.08% | 11,450 |
| Mar 19, 2025 | 36.25 | 36.70 | 36.25 | 36.50 | 36.37 | 0.91% | 16,254 |
| Mar 18, 2025 | 36.32 | 36.32 | 36.04 | 36.17 | 36.04 | -0.69% | 9,245 |
| Mar 17, 2025 | 36.01 | 36.55 | 36.01 | 36.43 | 36.29 | 0.93% | 28,925 |
| Mar 14, 2025 | 35.73 | 36.33 | 35.69 | 36.09 | 35.96 | 1.44% | 31,032 |
| Mar 13, 2025 | 35.91 | 35.91 | 35.43 | 35.58 | 35.45 | -1.02% | 7,933 |
| Mar 12, 2025 | 36.11 | 36.11 | 35.66 | 35.94 | 35.81 | -0.30% | 34,810 |
| Mar 11, 2025 | 36.36 | 36.36 | 35.78 | 36.05 | 35.92 | -1.37% | 41,037 |
| Mar 10, 2025 | 36.79 | 37.12 | 36.41 | 36.55 | 36.42 | -1.78% | 23,785 |
| Mar 7, 2025 | 36.72 | 37.21 | 36.72 | 37.21 | 37.07 | 0.82% | 125,901 |
| Mar 6, 2025 | 36.91 | 37.22 | 36.77 | 36.91 | 36.77 | -0.90% | 35,074 |
| Mar 5, 2025 | 37.05 | 37.33 | 36.80 | 37.24 | 37.11 | 0.89% | 111,873 |
| Mar 4, 2025 | 37.27 | 37.32 | 36.90 | 36.91 | 36.78 | -1.57% | 25,229 |
| Mar 3, 2025 | 38.00 | 38.17 | 37.39 | 37.50 | 37.37 | -1.18% | 12,775 |
| Feb 28, 2025 | 37.55 | 37.95 | 37.38 | 37.95 | 37.81 | 1.06% | 9,169 |
| Feb 27, 2025 | 37.67 | 37.96 | 37.50 | 37.56 | 37.42 | -0.36% | 33,024 |
| Feb 26, 2025 | 37.84 | 38.00 | 37.51 | 37.69 | 37.55 | -0.19% | 16,074 |
| Feb 25, 2025 | 37.72 | 37.91 | 37.61 | 37.76 | 37.62 | 0.16% | 13,030 |
| Feb 24, 2025 | 37.67 | 37.91 | 37.60 | 37.70 | 37.56 | 0.35% | 75,162 |
| Feb 21, 2025 | 37.91 | 37.91 | 37.48 | 37.57 | 37.43 | -1.03% | 12,363 |
| Feb 20, 2025 | 38.03 | 38.03 | 37.75 | 37.96 | 37.82 | -0.73% | 16,185 |
| Feb 19, 2025 | 38.05 | 38.24 | 38.01 | 38.24 | 38.10 | 0.39% | 23,234 |
| Feb 18, 2025 | 38.01 | 38.11 | 37.97 | 38.09 | 37.95 | 0.13% | 32,607 |
| Feb 14, 2025 | 38.10 | 38.15 | 37.98 | 38.04 | 37.90 | -0.31% | 8,082 |
| Feb 13, 2025 | 37.95 | 38.16 | 37.87 | 38.16 | 38.02 | 1.19% | 37,892 |
| Feb 12, 2025 | 37.58 | 37.85 | 37.53 | 37.71 | 37.57 | -0.26% | 69,323 |
| Feb 11, 2025 | 37.62 | 37.86 | 37.60 | 37.81 | 37.67 | 0.33% | 10,903 |
| Feb 10, 2025 | 37.74 | 37.74 | 37.57 | 37.68 | 37.55 | 0.54% | 8,336 |
| Feb 7, 2025 | 37.94 | 37.94 | 37.45 | 37.48 | 37.34 | -1.00% | 52,485 |
| Feb 6, 2025 | 38.10 | 38.10 | 37.78 | 37.86 | 37.72 | -0.32% | 14,332 |
| Feb 5, 2025 | 37.80 | 38.09 | 37.80 | 37.98 | 37.84 | 0.58% | 12,628 |
| Feb 4, 2025 | 37.64 | 37.92 | 37.64 | 37.76 | 37.62 | 0.29% | 19,586 |
| Feb 3, 2025 | 37.27 | 37.85 | 37.22 | 37.65 | 37.51 | -0.29% | 16,517 |
| Jan 31, 2025 | 38.13 | 38.15 | 37.75 | 37.76 | 37.62 | -0.78% | 10,517 |
| Jan 30, 2025 | 37.87 | 38.19 | 37.87 | 38.06 | 37.92 | 0.57% | 45,988 |
| Jan 29, 2025 | 37.90 | 37.97 | 37.73 | 37.84 | 37.70 | -0.08% | 13,125 |
| Jan 28, 2025 | 37.83 | 37.95 | 37.76 | 37.87 | 37.73 | 0.16% | 11,859 |
| Jan 27, 2025 | 37.27 | 37.81 | 37.27 | 37.81 | 37.67 | 0.91% | 16,556 |
| Jan 24, 2025 | 37.65 | 37.78 | 37.43 | 37.47 | 37.33 | -0.32% | 29,202 |
| Jan 23, 2025 | 37.35 | 37.64 | 37.35 | 37.59 | 37.45 | 0.75% | 38,737 |
| Jan 22, 2025 | 37.33 | 37.45 | 37.27 | 37.31 | 37.17 | 0.27% | 31,312 |
| Jan 21, 2025 | 36.99 | 37.35 | 36.99 | 37.21 | 37.07 | 0.97% | 16,514 |
| Jan 17, 2025 | 36.87 | 36.97 | 36.84 | 36.85 | 36.71 | 0.67% | 9,585 |
| Jan 16, 2025 | 36.58 | 36.64 | 36.51 | 36.61 | 36.47 | 0.23% | 92,297 |