S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Dow 30 Equal Weight ETF (EDOW)
First Trust Dow 30 Equal Weight ETF (EDOW) Historical

EDOW First Trust Dow 30 Equal Weight ETF

33.41

-0.17 (-0.51%)

May 28 2024 - Closed

Delayed by 15 minutes

EDOW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	33.41	-0.17	-0.51%	33.57	33.61	33.33	31,566
May 24 2024	33.58	-0.01	-0.04%	33.65	33.7415	33.58	22,954
May 23 2024	33.5923	-0.49	-1.43%	34.06	34.06	33.5201	34,992
May 22 2024	34.08	-0.16	-0.47%	34.14	34.2861	33.9701	14,739
May 21 2024	34.24	0.02	0.04%	34.23	34.2781	34.18	10,197
May 20 2024	34.225	-0.12	-0.33%	34.36	34.50	34.18	74,195
May 17 2024	34.34	0.04	0.12%	34.37	34.40	34.28	18,098
May 16 2024	34.30	0.12	0.35%	34.28	34.4296	34.22	12,144
May 15 2024	34.18	0.22	0.65%	34.12	34.2082	34.03	23,078
May 14 2024	33.96	0.05	0.15%	33.94	34.01	33.8355	14,187
May 13 2024	33.91	0.02	0.06%	34.00	34.126	33.87	17,501
May 10 2024	33.89	0.05	0.13%	33.94	33.9986	33.84	8,934
May 09 2024	33.845	0.27	0.82%	33.53	33.88	33.53	8,414
May 08 2024	33.57	0.13	0.38%	33.42	33.6106	33.40	15,221
May 07 2024	33.4441	-0.02	-0.05%	33.50	33.55	33.38	11,649
May 06 2024	33.46	0.12	0.36%	33.45	33.4899	33.31	11,529
May 03 2024	33.34	0.35	1.06%	33.35	33.445	33.17	7,238
May 02 2024	32.9893	0.17	0.50%	33.00	33.0492	32.86	8,114
May 01 2024	32.8237	0.04	0.12%	32.78	33.15	32.70	16,644
Apr 30 2024	32.7848	-0.37	-1.12%	33.08	33.17	32.7848	18,746
Apr 29 2024	33.1553	0.11	0.34%	33.08	33.19	33.0694	7,524
Apr 26 2024	33.0435	0.04	0.11%	32.94	33.1498	32.94	7,150
Apr 25 2024	33.0065	-0.25	-0.77%	32.95	33.05	32.7215	222,612
Apr 24 2024	33.2611	0.03	0.08%	33.23	33.3086	33.11	13,014
Apr 23 2024	33.2332	0.19	0.58%	33.13	33.3043	33.125	12,843
Apr 22 2024	33.043	0.17	0.53%	33.03	33.2597	32.84	21,729
Apr 19 2024	32.87	0.17	0.52%	32.77	32.9014	32.7112	19,150
Apr 18 2024	32.7014	0.00	0.01%	32.75	32.88	32.59	15,274
Apr 17 2024	32.6988	-0.10	-0.30%	32.81	32.9159	32.5613	21,475
Apr 16 2024	32.7983	0.02	0.06%	32.89	32.9299	32.69	27,120
Apr 15 2024	32.78	-0.17	-0.52%	33.25	33.2948	32.72	21,146
Apr 12 2024	32.95	-0.50	-1.49%	33.19	33.3125	32.8912	18,027
Apr 11 2024	33.449	0.05	0.14%	33.47	33.5087	33.1408	75,652
Apr 10 2024	33.4031	-0.25	-0.75%	33.35	33.455	33.2466	12,080
Apr 09 2024	33.6541	-0.01	-0.02%	33.72	33.73	33.4537	17,016
Apr 08 2024	33.66	-0.02	-0.07%	33.65	33.74	33.6207	37,591
Apr 05 2024	33.6819	0.17	0.51%	33.51	33.8199	33.5082	26,824
Apr 04 2024	33.5104	-0.40	-1.19%	34.0707	34.17	33.5075	37,142
Apr 03 2024	33.9139	-0.15	-0.43%	33.99	34.1302	33.91	39,073
Apr 02 2024	34.0605	-0.26	-0.76%	34.11	34.11	33.9496	23,654
Apr 01 2024	34.32	-0.12	-0.34%	34.42	34.42	34.20	249,879
Mar 28 2024	34.4367	0.10	0.29%	34.39	34.46	34.3401	16,057
Mar 27 2024	34.3368	0.43	1.28%	34.09	34.3368	34.09	29,508
Mar 26 2024	33.9032	-0.02	-0.05%	33.95	34.03	33.9032	18,795
Mar 25 2024	33.92	-0.09	-0.26%	33.97	34.00	33.9086	45,584
Mar 22 2024	34.01	-0.25	-0.72%	34.17	34.1989	34.01	19,224
Mar 21 2024	34.2578	0.01	0.03%	34.25	34.41	34.21	15,448
Mar 20 2024	34.2464	0.27	0.78%	33.81	34.3186	33.81	48,129
Mar 19 2024	33.98	0.25	0.74%	33.72	33.98	33.72	29,999
Mar 18 2024	33.7305	0.08	0.24%	33.76	33.8589	33.73	14,486
Mar 15 2024	33.6489	-0.14	-0.40%	33.70	33.7757	33.58	367,619
Mar 14 2024	33.7855	-0.20	-0.59%	34.01	34.01	33.65	376,309
Mar 13 2024	33.9863	0.01	0.03%	34.00	34.118	33.92	25,347
Mar 12 2024	33.975	0.26	0.76%	33.87	34.0119	33.78	22,789
Mar 11 2024	33.72	0.07	0.20%	33.57	33.7419	33.525	61,883
Mar 08 2024	33.6523	-0.07	-0.20%	33.68	33.87	33.65	33,341
Mar 07 2024	33.7185	0.16	0.47%	33.75	33.8586	33.6301	23,983
Mar 06 2024	33.56	0.05	0.14%	33.69	33.7889	33.47	29,030
Mar 05 2024	33.5143	-0.28	-0.83%	33.68	33.71	33.42	28,024
Mar 04 2024	33.7955	0.01	0.02%	33.67	33.9123	33.67	35,688
Mar 01 2024	33.7897	0.05	0.14%	33.66	33.86	33.5722	94,450
Feb 29 2024	33.7411	0.07	0.21%	33.76	33.7783	33.5758	30,329

First Trust Dow 30 Equal...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions