First Trust Dow 30 Equal Weight ETF (EDOW)

EDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.80	43.87	43.65	43.77	43.77	0.64%	11,823
May 21, 2026	43.05	43.50	42.92	43.49	43.49	0.62%	7,111
May 20, 2026	42.99	43.27	42.90	43.23	43.23	0.91%	10,395
May 19, 2026	43.01	43.10	42.82	42.84	42.84	-0.67%	12,543
May 18, 2026	42.88	43.13	42.88	43.13	43.13	0.68%	4,760
May 15, 2026	42.98	42.99	42.84	42.84	42.84	-0.66%	6,273
May 14, 2026	43.20	43.23	43.10	43.12	43.12	0.86%	10,280
May 13, 2026	42.68	42.83	42.56	42.76	42.75	-0.02%	7,870
May 12, 2026	42.49	42.80	42.49	42.77	42.76	0.42%	8,692
May 11, 2026	42.64	42.72	42.48	42.59	42.59	-0.31%	16,391
May 8, 2026	42.76	42.76	42.60	42.72	42.72	0.21%	11,189
May 7, 2026	42.86	42.86	42.56	42.63	42.63	-0.30%	14,447
May 6, 2026	42.69	42.79	42.61	42.76	42.76	1.03%	14,699
May 5, 2026	42.28	42.47	42.16	42.32	42.32	0.37%	13,124
May 4, 2026	42.41	42.54	42.12	42.17	42.17	-0.90%	20,243
May 1, 2026	42.83	42.94	42.55	42.55	42.55	-0.20%	10,208
Apr 30, 2026	42.19	42.67	42.19	42.64	42.64	1.08%	5,400
Apr 29, 2026	42.24	42.24	42.09	42.18	42.18	-0.35%	10,936
Apr 28, 2026	42.50	42.50	42.21	42.33	42.33	0.24%	23,733
Apr 27, 2026	42.27	42.45	42.21	42.23	42.23	-0.24%	11,232
Apr 24, 2026	42.38	42.38	42.22	42.33	42.33	-0.06%	8,296
Apr 23, 2026	42.45	42.45	42.10	42.36	42.36	-0.43%	10,973
Apr 22, 2026	42.46	42.64	42.46	42.54	42.54	0.44%	7,315
Apr 21, 2026	42.77	42.88	42.35	42.35	42.35	-0.54%	9,609
Apr 20, 2026	42.62	42.70	42.52	42.58	42.58	-0.17%	15,956
Apr 17, 2026	42.28	42.86	42.28	42.65	42.65	1.55%	19,272
Apr 16, 2026	41.90	42.00	41.79	42.00	42.00	0.41%	18,659
Apr 15, 2026	41.89	41.93	41.65	41.83	41.83	-0.01%	12,967
Apr 14, 2026	41.54	41.89	41.54	41.84	41.83	0.61%	15,053
Apr 13, 2026	41.14	41.58	41.08	41.58	41.58	0.66%	9,625
Apr 10, 2026	41.70	41.70	41.27	41.31	41.31	-0.85%	18,904
Apr 9, 2026	41.31	41.74	41.26	41.66	41.66	0.65%	17,544
Apr 8, 2026	41.34	41.44	41.17	41.39	41.39	2.30%	17,155
Apr 7, 2026	40.60	40.60	40.26	40.46	40.46	-0.36%	16,286
Apr 6, 2026	40.53	40.66	40.47	40.61	40.61	0.23%	18,256
Apr 2, 2026	40.21	40.53	40.11	40.52	40.52	0.02%	14,385
Apr 1, 2026	40.67	40.71	40.44	40.51	40.51	-0.15%	41,849
Mar 31, 2026	40.24	40.57	40.11	40.57	40.57	1.76%	263,119
Mar 30, 2026	40.07	40.13	39.69	39.87	39.87	0.35%	22,068
Mar 27, 2026	40.09	40.23	39.71	39.73	39.73	-1.46%	31,089
Mar 26, 2026	40.58	40.79	40.32	40.32	40.32	-0.92%	11,879
Mar 25, 2026	40.89	40.96	40.74	40.83	40.69	0.76%	20,889
Mar 24, 2026	40.45	40.82	40.40	40.52	40.39	-0.44%	15,787
Mar 23, 2026	40.85	40.98	40.60	40.70	40.57	1.27%	17,590
Mar 20, 2026	40.53	40.55	40.13	40.19	40.06	-1.09%	12,242
Mar 19, 2026	40.59	40.74	40.43	40.63	40.50	-0.49%	27,558
Mar 18, 2026	41.38	41.38	40.83	40.83	40.70	-1.69%	7,151
Mar 17, 2026	41.76	41.78	41.52	41.53	41.40	-0.07%	25,903
Mar 16, 2026	41.51	41.67	41.46	41.56	41.43	0.56%	7,520
Mar 13, 2026	41.46	41.71	41.26	41.33	41.20	-	13,092

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.