First Trust Dow 30 Equal Weight ETF (EDOW) Historical Stock Data
33.34 ↑0.35 (1.06%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EDOW is down -0.12% a day on average. There have been 17 days where First Trust Dow 30 Equal Weight ETF closed green and 13 days where EDOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.45 | 33.34 | ↓$0.10 (-0.31%) | 33.17 | 33.45 | 7.24K |
| 2024-05-02 | 32.99 | 32.99 | ↑$0.00 (0.00%) | 32.86 | 33.05 | 8.11K |
| 2024-05-01 | 32.78 | 32.82 | ↑$0.04 (0.13%) | 32.70 | 33.15 | 16.64K |
| 2024-04-30 | 33.10 | 32.78 | ↓$0.31 (-0.95%) | 32.78 | 33.17 | 18.75K |
| 2024-04-29 | 33.08 | 33.16 | ↑$0.08 (0.23%) | 33.07 | 33.19 | 7.52K |
| 2024-04-26 | 32.97 | 33.04 | ↑$0.08 (0.24%) | 32.97 | 33.15 | 7.15K |
| 2024-04-25 | 32.95 | 33.01 | ↑$0.06 (0.17%) | 32.72 | 33.05 | 222.61K |
| 2024-04-24 | 33.20 | 33.26 | ↑$0.06 (0.18%) | 33.11 | 33.31 | 13.01K |
| 2024-04-23 | 33.13 | 33.23 | ↑$0.11 (0.33%) | 33.13 | 33.30 | 12.84K |
| 2024-04-22 | 33.03 | 33.04 | ↑$0.01 (0.04%) | 32.84 | 33.26 | 21.73K |
| 2024-04-19 | 32.79 | 32.87 | ↑$0.08 (0.24%) | 32.71 | 32.90 | 19.15K |
| 2024-04-18 | 32.75 | 32.70 | ↓$0.05 (-0.15%) | 32.59 | 32.88 | 15.27K |
| 2024-04-17 | 32.92 | 32.70 | ↓$0.22 (-0.66%) | 32.56 | 32.92 | 21.35K |
| 2024-04-16 | 32.83 | 32.80 | ↓$0.03 (-0.09%) | 32.69 | 32.93 | 27.12K |
| 2024-04-15 | 33.25 | 32.78 | ↓$0.47 (-1.41%) | 32.72 | 33.29 | 21.15K |
| 2024-04-12 | 33.19 | 32.95 | ↓$0.24 (-0.72%) | 32.89 | 33.31 | 18.03K |
| 2024-04-11 | 33.47 | 33.45 | ↓$0.02 (-0.06%) | 33.14 | 33.51 | 75.65K |
| 2024-04-10 | 33.35 | 33.40 | ↑$0.05 (0.16%) | 33.25 | 33.46 | 12.08K |
| 2024-04-09 | 33.69 | 33.65 | ↓$0.03 (-0.10%) | 33.45 | 33.73 | 17.02K |
| 2024-04-08 | 33.65 | 33.66 | ↑$0.01 (0.03%) | 33.62 | 33.74 | 37.59K |
| 2024-04-05 | 33.51 | 33.68 | ↑$0.17 (0.51%) | 33.51 | 33.82 | 26.82K |
| 2024-04-04 | 34.07 | 33.51 | ↓$0.56 (-1.64%) | 33.51 | 34.17 | 37.14K |
| 2024-04-03 | 33.99 | 33.91 | ↓$0.08 (-0.22%) | 33.91 | 34.13 | 39.07K |
| 2024-04-02 | 34.04 | 34.06 | ↑$0.02 (0.06%) | 33.95 | 34.08 | 23.65K |
| 2024-04-01 | 34.29 | 34.32 | ↑$0.03 (0.08%) | 34.20 | 34.32 | 249.88K |
| 2024-03-28 | 34.39 | 34.44 | ↑$0.05 (0.14%) | 34.34 | 34.46 | 16.06K |
| 2024-03-27 | 34.09 | 34.34 | ↑$0.25 (0.72%) | 34.09 | 34.34 | 29.51K |
| 2024-03-26 | 33.95 | 33.90 | ↓$0.05 (-0.14%) | 33.90 | 34.03 | 18.80K |
| 2024-03-25 | 33.91 | 33.92 | ↑$0.01 (0.03%) | 33.91 | 34.00 | 45.58K |
| 2024-03-22 | 34.17 | 34.01 | ↓$0.16 (-0.47%) | 34.01 | 34.20 | 19.22K |
Create an account or log in to view more rows.
$EDOW the market is selling off
$EDOW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EDOW just fucking go already jeesh
$EDOW Free money indeed??
$EDOW YALL READY????????
$EDOW almost time for the running
$EDOW the market is selling off
$EDOW Not Selling
Hodling for thousands!
$EDOW let’s go!! Squeeze time
$EDOW what time we going green?