First Trust Dow 30 Equal Weight ETF (EDOW)
NYSEARCA: EDOW · Real-Time Price · USD
37.96
-0.34 (-0.89%)
At close: Aug 1, 2025, 4:00 PM
37.96
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 37.00 | 37.06 | 36.83 | 36.83 | 36.73 | 0.01% | 3,017 |
| Jun 17, 2025 | 37.04 | 37.15 | 36.83 | 36.83 | 36.73 | -0.91% | 11,064 |
| Jun 16, 2025 | 37.06 | 37.33 | 37.06 | 37.17 | 37.06 | 0.84% | 6,187 |
| Jun 13, 2025 | 37.11 | 37.20 | 36.77 | 36.86 | 36.75 | -1.57% | 21,385 |
| Jun 12, 2025 | 37.30 | 37.44 | 37.30 | 37.44 | 37.34 | 0.10% | 5,825 |
| Jun 11, 2025 | 37.48 | 37.61 | 37.39 | 37.41 | 37.30 | -0.49% | 4,159 |
| Jun 10, 2025 | 37.38 | 37.63 | 37.38 | 37.59 | 37.48 | 0.51% | 8,141 |
| Jun 9, 2025 | 37.40 | 37.53 | 37.27 | 37.40 | 37.29 | 0.03% | 22,476 |
| Jun 6, 2025 | 37.27 | 37.39 | 37.26 | 37.39 | 37.28 | 1.14% | 8,197 |
| Jun 5, 2025 | 37.11 | 37.23 | 36.91 | 36.97 | 36.86 | -0.49% | 5,337 |
| Jun 4, 2025 | 37.26 | 37.29 | 37.12 | 37.15 | 37.04 | -0.18% | 12,355 |
| Jun 3, 2025 | 36.96 | 37.22 | 36.96 | 37.22 | 37.11 | 0.62% | 9,432 |
| Jun 2, 2025 | 36.84 | 36.99 | 36.77 | 36.99 | 36.88 | 0.12% | 5,232 |
| May 30, 2025 | 36.79 | 37.00 | 36.70 | 36.94 | 36.84 | 0.26% | 7,409 |
| May 29, 2025 | 36.88 | 36.88 | 36.58 | 36.85 | 36.74 | 0.36% | 8,237 |
| May 28, 2025 | 36.93 | 36.93 | 36.71 | 36.71 | 36.61 | -0.57% | 6,903 |
| May 27, 2025 | 36.67 | 36.95 | 36.67 | 36.92 | 36.82 | 1.51% | 20,217 |
| May 23, 2025 | 36.14 | 36.46 | 36.14 | 36.37 | 36.27 | -0.48% | 9,063 |
| May 22, 2025 | 36.47 | 36.68 | 36.40 | 36.55 | 36.44 | -0.01% | 9,597 |
| May 21, 2025 | 36.90 | 36.98 | 36.51 | 36.55 | 36.45 | -1.64% | 9,688 |