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.

Date	Open	Close	Change	Low	High	Volume
2022-07-06	27.35	27.41	↑$0.05 (0.20%)	27.24	27.57	52.80K
2022-07-05	27.17	27.40	↑$0.23 (0.85%)	26.89	27.40	22.37K
2022-07-01	27.15	27.44	↑$0.29 (1.06%)	26.99	27.44	8.97K
2022-06-30	27.19	27.18	↓$0.01 (-0.04%)	26.91	27.38	23K
2022-06-29	27.55	27.44	↓$0.11 (-0.40%)	27.33	27.57	20.38K
2022-06-28	28.24	27.45	↓$0.79 (-2.80%)	27.45	28.24	16.77K
2022-06-27	27.94	27.88	↓$0.06 (-0.21%)	27.86	28.04	4.11K
2022-06-24	27.55	28.03	↑$0.48 (1.74%)	27.55	28.03	21.98K
2022-06-23	27.37	27.41	↑$0.04 (0.15%)	27.09	27.41	14.55K
2022-06-22	27.05	27.25	↑$0.20 (0.74%)	27.05	27.47	10.98K
2022-06-21	27.34	27.36	↑$0.02 (0.07%)	27.29	27.45	17.52K
2022-06-17	26.93	26.87	↓$0.06 (-0.21%)	26.69	27.03	18.61K
2022-06-16	26.93	26.84	↓$0.09 (-0.33%)	26.71	27.00	36.06K
2022-06-15	27.45	27.49	↑$0.04 (0.15%)	27.21	27.75	12.83K
2022-06-14	27.52	27.24	↓$0.28 (-1.03%)	27.07	27.52	29.67K
2022-06-13	27.66	27.36	↓$0.30 (-1.07%)	27.31	27.69	31.33K
2022-06-10	28.41	28.11	↓$0.30 (-1.06%)	28.11	28.47	92.79K
2022-06-09	29.44	28.89	↓$0.55 (-1.87%)	28.89	29.49	36.64K
2022-06-08	29.58	29.48	↓$0.10 (-0.34%)	29.44	29.70	15.42K
2022-06-07	29.54	29.73	↑$0.19 (0.63%)	29.49	29.75	10.04K
2022-06-06	29.71	29.53	↓$0.18 (-0.61%)	29.47	29.79	13.22K
2022-06-03	29.64	29.52	↓$0.12 (-0.41%)	29.47	29.68	9.58K
2022-06-02	29.47	29.81	↑$0.34 (1.15%)	29.20	29.83	56.25K
2022-06-01	29.81	29.47	↓$0.34 (-1.16%)	29.26	29.81	119.45K
2022-05-31	29.57	29.59	↑$0.02 (0.07%)	29.44	29.79	11.14K
2022-05-27	29.48	29.71	↑$0.23 (0.78%)	29.48	29.71	101.27K
2022-05-26	28.92	29.23	↑$0.31 (1.07%)	28.92	29.33	88.33K
2022-05-25	28.58	28.80	↑$0.22 (0.76%)	28.54	28.91	17.39K
2022-05-24	28.42	28.61	↑$0.19 (0.67%)	28.15	28.71	41.63K
2022-05-23	28.30	28.58	↑$0.28 (0.98%)	28.29	28.66	17.24K