First Trust Dow 30 Equal Weight ETF (EDOW) Historical Stock Data

27.41 ↑0.01 (0.03%)
As of Market Close on July 6th, 2022.

Historical Data

In the past 30 trading days, EDOW is down -0.01% 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.

DateOpenCloseChangeLowHighVolume
2022-07-0627.3527.41↑$0.05 (0.20%)27.2427.5752.80K
2022-07-0527.1727.40↑$0.23 (0.85%)26.8927.4022.37K
2022-07-0127.1527.44↑$0.29 (1.06%)26.9927.448.97K
2022-06-3027.1927.18↓$0.01 (-0.04%)26.9127.3823K
2022-06-2927.5527.44↓$0.11 (-0.40%)27.3327.5720.38K
2022-06-2828.2427.45↓$0.79 (-2.80%)27.4528.2416.77K
2022-06-2727.9427.88↓$0.06 (-0.21%)27.8628.044.11K
2022-06-2427.5528.03↑$0.48 (1.74%)27.5528.0321.98K
2022-06-2327.3727.41↑$0.04 (0.15%)27.0927.4114.55K
2022-06-2227.0527.25↑$0.20 (0.74%)27.0527.4710.98K
2022-06-2127.3427.36↑$0.02 (0.07%)27.2927.4517.52K
2022-06-1726.9326.87↓$0.06 (-0.21%)26.6927.0318.61K
2022-06-1626.9326.84↓$0.09 (-0.33%)26.7127.0036.06K
2022-06-1527.4527.49↑$0.04 (0.15%)27.2127.7512.83K
2022-06-1427.5227.24↓$0.28 (-1.03%)27.0727.5229.67K
2022-06-1327.6627.36↓$0.30 (-1.07%)27.3127.6931.33K
2022-06-1028.4128.11↓$0.30 (-1.06%)28.1128.4792.79K
2022-06-0929.4428.89↓$0.55 (-1.87%)28.8929.4936.64K
2022-06-0829.5829.48↓$0.10 (-0.34%)29.4429.7015.42K
2022-06-0729.5429.73↑$0.19 (0.63%)29.4929.7510.04K
2022-06-0629.7129.53↓$0.18 (-0.61%)29.4729.7913.22K
2022-06-0329.6429.52↓$0.12 (-0.41%)29.4729.689.58K
2022-06-0229.4729.81↑$0.34 (1.15%)29.2029.8356.25K
2022-06-0129.8129.47↓$0.34 (-1.16%)29.2629.81119.45K
2022-05-3129.5729.59↑$0.02 (0.07%)29.4429.7911.14K
2022-05-2729.4829.71↑$0.23 (0.78%)29.4829.71101.27K
2022-05-2628.9229.23↑$0.31 (1.07%)28.9229.3388.33K
2022-05-2528.5828.80↑$0.22 (0.76%)28.5428.9117.39K
2022-05-2428.4228.61↑$0.19 (0.67%)28.1528.7141.63K
2022-05-2328.3028.58↑$0.28 (0.98%)28.2928.6617.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$EDOW Lol she wants higher

0 Like Report
micmic

$EDOW Wish I shorted

0 Like Report
bullorbear

$EDOW Bears always win...
Bulls have to be forever bagholders....

0 Like Report