First Trust Dow 30 Equal Weight ETF (EDOW)

EDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	41.38	41.38	40.83	40.83	40.83	-1.69%	7,151
Mar 17, 2026	41.76	41.78	41.52	41.53	41.53	-0.07%	25,903
Mar 16, 2026	41.51	41.67	41.46	41.56	41.56	0.56%	7,520
Mar 13, 2026	41.46	41.71	41.26	41.33	41.33	-	13,089
Mar 12, 2026	41.48	41.58	41.29	41.33	41.33	-1.06%	247,203
Mar 11, 2026	42.01	42.01	41.65	41.77	41.77	-0.61%	18,244
Mar 10, 2026	41.86	42.28	41.81	42.03	42.03	0.19%	23,172
Mar 9, 2026	41.56	42.04	41.24	41.95	41.95	0.24%	22,147
Mar 6, 2026	41.77	41.91	41.47	41.85	41.85	-0.79%	19,487
Mar 5, 2026	42.44	42.49	42.04	42.18	42.18	-1.46%	25,222
Mar 4, 2026	42.46	42.86	42.46	42.81	42.81	0.34%	7,209
Mar 3, 2026	42.31	42.80	42.11	42.66	42.66	-0.65%	62,513
Mar 2, 2026	42.71	43.06	42.71	42.94	42.94	-0.23%	30,909
Feb 27, 2026	42.79	43.18	42.77	43.04	43.04	-0.10%	20,553
Feb 26, 2026	43.36	43.36	42.99	43.08	43.08	-0.24%	15,464
Feb 25, 2026	43.17	43.20	42.95	43.19	43.19	0.14%	20,258
Feb 24, 2026	42.82	43.17	42.82	43.12	43.12	0.80%	11,191
Feb 23, 2026	43.10	43.10	42.73	42.78	42.78	-1.04%	20,563
Feb 20, 2026	43.14	43.23	42.94	43.23	43.23	0.47%	13,871
Feb 19, 2026	43.14	43.24	42.94	43.03	43.03	-0.46%	17,301
Feb 18, 2026	43.12	43.30	43.05	43.23	43.23	0.20%	12,955
Feb 17, 2026	43.13	43.22	42.87	43.14	43.14	-0.05%	11,584
Feb 13, 2026	43.01	43.34	43.01	43.16	43.16	0.16%	21,637
Feb 12, 2026	43.49	43.60	43.06	43.09	43.09	-1.06%	23,019
Feb 11, 2026	43.65	43.66	43.44	43.55	43.55	0.05%	15,065
Feb 10, 2026	43.62	43.75	43.53	43.53	43.53	0.16%	15,181
Feb 9, 2026	43.45	43.59	43.34	43.46	43.46	-0.48%	28,286
Feb 6, 2026	42.96	43.67	42.96	43.67	43.67	2.20%	43,186
Feb 5, 2026	42.96	43.02	42.73	42.73	42.73	-0.90%	28,849
Feb 4, 2026	42.80	43.22	42.80	43.12	43.12	1.09%	33,923
Feb 3, 2026	42.50	42.79	42.43	42.66	42.66	0.11%	35,470
Feb 2, 2026	42.17	42.64	42.13	42.61	42.61	0.69%	118,030
Jan 30, 2026	42.10	42.35	41.93	42.32	42.32	0.43%	1,314,219
Jan 29, 2026	42.07	42.30	41.90	42.14	42.14	0.12%	10,862
Jan 28, 2026	42.12	42.18	41.99	42.09	42.09	-0.21%	13,513
Jan 27, 2026	42.11	42.22	42.03	42.18	42.18	-0.66%	11,861
Jan 26, 2026	42.35	42.46	42.34	42.46	42.46	0.45%	4,572
Jan 23, 2026	42.20	42.29	42.16	42.27	42.27	-0.06%	5,762
Jan 22, 2026	42.37	42.47	42.29	42.30	42.29	0.61%	14,012
Jan 21, 2026	41.62	42.09	41.62	42.04	42.04	1.20%	20,823
Jan 20, 2026	41.63	41.83	41.54	41.54	41.54	-1.59%	13,532
Jan 16, 2026	42.28	42.30	42.16	42.21	42.21	-0.24%	6,917
Jan 15, 2026	42.30	42.43	42.25	42.31	42.31	0.25%	8,114
Jan 14, 2026	42.13	42.24	42.03	42.20	42.20	-0.01%	11,371
Jan 13, 2026	42.37	42.37	42.14	42.21	42.21	-0.43%	8,666
Jan 12, 2026	42.17	42.39	42.01	42.39	42.39	0.01%	8,587
Jan 9, 2026	42.23	42.40	42.10	42.39	42.39	0.81%	9,159
Jan 8, 2026	41.64	42.16	41.64	42.05	42.05	0.56%	22,920
Jan 7, 2026	42.21	42.21	41.81	41.81	41.81	-0.78%	13,901
Jan 6, 2026	41.79	42.18	41.79	42.14	42.14	0.74%	11,980

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.