First Trust Dow 30 Equal Weight ETF (EDOW) Historical Stock Data
36.95 ↑0.09 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDOW is up 0.04% a day on average. There have been 16 days where First Trust Dow 30 Equal Weight ETF closed green and 14 days where EDOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 36.77 | 36.95 | ↑$0.18 (0.49%) | 36.77 | 36.98 | 10.94K |
| 2024-12-24 | 36.57 | 36.86 | ↑$0.29 (0.80%) | 36.57 | 36.86 | 3.38K |
| 2024-12-23 | 36.44 | 36.59 | ↑$0.15 (0.41%) | 36.30 | 36.59 | 9.81K |
| 2024-12-20 | 36.02 | 36.54 | ↑$0.52 (1.45%) | 36.02 | 36.82 | 180.85K |
| 2024-12-19 | 36.37 | 36.23 | ↓$0.14 (-0.39%) | 36.23 | 36.43 | 6.88K |
| 2024-12-18 | 37.04 | 36.14 | ↓$0.90 (-2.43%) | 36.14 | 37.18 | 12.99K |
| 2024-12-17 | 36.97 | 36.98 | ↑$0.01 (0.01%) | 36.89 | 37.06 | 10.78K |
| 2024-12-16 | 37.22 | 37.13 | ↓$0.09 (-0.24%) | 37.13 | 37.24 | 7.10K |
| 2024-12-13 | 37.34 | 37.20 | ↓$0.14 (-0.39%) | 37.17 | 37.34 | 19.81K |
| 2024-12-12 | 37.58 | 37.49 | ↓$0.09 (-0.24%) | 37.43 | 37.63 | 9.01K |
| 2024-12-11 | 37.61 | 37.55 | ↓$0.06 (-0.16%) | 37.52 | 37.70 | 14.06K |
| 2024-12-10 | 37.48 | 37.53 | ↑$0.04 (0.12%) | 37.48 | 37.74 | 14.53K |
| 2024-12-09 | 37.87 | 37.62 | ↓$0.26 (-0.68%) | 37.62 | 37.92 | 9.43K |
| 2024-12-06 | 37.99 | 37.91 | ↓$0.08 (-0.22%) | 37.83 | 38.09 | 12.13K |
| 2024-12-05 | 38.05 | 37.96 | ↓$0.09 (-0.24%) | 37.96 | 38.10 | 97.39K |
| 2024-12-04 | 37.90 | 38.02 | ↑$0.12 (0.30%) | 37.85 | 38.02 | 11.53K |
| 2024-12-03 | 37.86 | 37.80 | ↓$0.06 (-0.15%) | 37.71 | 37.88 | 11.18K |
| 2024-12-02 | 37.89 | 37.85 | ↓$0.04 (-0.11%) | 37.81 | 37.90 | 14.21K |
| 2024-11-29 | 37.78 | 38.01 | ↑$0.23 (0.61%) | 37.78 | 38.07 | 7.16K |
| 2024-11-27 | 37.89 | 37.77 | ↓$0.12 (-0.33%) | 37.73 | 37.95 | 9.21K |
| 2024-11-26 | 37.64 | 37.84 | ↑$0.20 (0.53%) | 37.54 | 37.87 | 8.19K |
| 2024-11-25 | 37.70 | 37.65 | ↓$0.05 (-0.13%) | 37.51 | 37.72 | 13.45K |
| 2024-11-22 | 37.08 | 37.39 | ↑$0.31 (0.82%) | 37.08 | 37.39 | 21.99K |
| 2024-11-21 | 36.64 | 37.04 | ↑$0.41 (1.11%) | 36.61 | 37.17 | 11.53K |
| 2024-11-20 | 36.63 | 36.65 | ↑$0.02 (0.05%) | 36.41 | 36.65 | 13.35K |
| 2024-11-19 | 36.39 | 36.56 | ↑$0.17 (0.47%) | 36.32 | 36.61 | 8.39K |
| 2024-11-18 | 36.55 | 36.57 | ↑$0.02 (0.05%) | 36.51 | 36.64 | 9.04K |
| 2024-11-15 | 36.56 | 36.61 | ↑$0.06 (0.15%) | 36.49 | 36.65 | 9.26K |
| 2024-11-14 | 36.88 | 36.76 | ↓$0.13 (-0.34%) | 36.76 | 36.95 | 11.14K |
| 2024-11-13 | 36.85 | 36.86 | ↑$0.01 (0.02%) | 36.77 | 36.96 | 17.47K |
Create an account or log in to view more rows.
$EDOW This was indeed a beautiful day.
$EDOW tomorrow will be an explosion day
I believe it!
$EDOW let’s go baby!
$EDOW today feels different to the moon
$EDOW bag holders for life club
$EDOW Let’s goooo
$EDOW gets me every time lol
$EDOW the market is selling off
$EDOW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EDOW just fucking go already jeesh