Skip to main content

Dow 30 Equal Weight ETF FT (NY: EDOW )

34.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.09 34.34 34.09 34.34 29,508 +0.43(+1.28%)
Mar 26, 2024 33.95 34.03 33.90 33.90 18,795 -0.02(-0.05%)
Mar 25, 2024 33.91 34.00 33.91 33.92 45,584 -0.09(-0.26%)
Mar 22, 2024 34.17 34.20 34.01 34.01 19,224 -0.25(-0.72%)
Mar 21, 2024 34.21 34.41 34.21 34.26 15,448 +0.16(+0.46%)
Mar 20, 2024 33.67 34.17 33.67 34.10 48,332 +0.27(+0.78%)
Mar 19, 2024 33.58 33.84 33.58 33.84 30,126 +0.25(+0.74%)
Mar 18, 2024 33.63 33.72 33.59 33.59 14,547 +0.08(+0.24%)
Mar 15, 2024 33.56 33.63 33.44 33.51 369,176 -0.14(-0.40%)
Mar 14, 2024 33.83 33.83 33.51 33.64 377,903 -0.20(-0.59%)
Mar 13, 2024 33.94 33.97 33.78 33.84 25,454 +0.01(+0.03%)
Mar 12, 2024 33.73 33.87 33.64 33.83 22,885 +0.25(+0.76%)
Mar 11, 2024 33.43 33.60 33.38 33.58 62,145 +0.07(+0.20%)
Mar 08, 2024 33.54 33.73 33.51 33.51 33,685 -0.07(-0.20%)
Mar 07, 2024 33.61 33.72 33.49 33.58 24,084 +0.16(+0.47%)
Mar 06, 2024 33.55 33.65 33.33 33.42 29,153 +0.05(+0.14%)
Mar 05, 2024 33.54 33.57 33.28 33.37 28,142 -0.28(-0.83%)
Mar 04, 2024 33.53 33.77 33.53 33.65 35,839 +0.01(+0.02%)
Mar 01, 2024 33.52 33.72 33.43 33.65 94,869 +0.05(+0.14%)
Feb 29, 2024 33.64 33.64 33.43 33.60 30,457 +0.07(+0.21%)
Feb 28, 2024 33.45 33.56 33.39 33.53 38,773 -0.02(-0.07%)
Feb 27, 2024 33.51 33.56 33.36 33.55 25,885 +0.01(+0.04%)
Feb 26, 2024 33.57 33.69 33.51 33.54 14,392 -0.02(-0.06%)
Feb 23, 2024 33.60 33.72 33.53 33.56 36,623 +0.07(+0.21%)
Feb 22, 2024 33.34 33.65 33.32 33.49 24,677 +0.26(+0.77%)
Feb 21, 2024 33.16 33.23 33.04 33.23 48,662 +0.02(+0.05%)
Feb 20, 2024 33.25 33.36 33.16 33.22 21,551 +0.04(+0.11%)
Feb 16, 2024 33.33 33.40 33.18 33.18 40,523 -0.20(-0.60%)
Feb 15, 2024 33.07 33.39 33.07 33.38 37,023 +0.39(+1.18%)
Feb 14, 2024 32.96 33.04 32.83 32.99 100,992 +0.08(+0.24%)
Feb 13, 2024 33.08 33.08 32.67 32.91 41,481 -0.40(-1.20%)
Feb 12, 2024 33.09 33.44 33.09 33.31 38,053 +0.13(+0.39%)
Feb 09, 2024 33.20 33.20 33.04 33.18 16,304 -0.03(-0.09%)
Feb 08, 2024 33.24 33.24 33.07 33.21 11,709 +0.11(+0.33%)
Feb 07, 2024 33.16 33.24 33.08 33.10 18,932 +0.05(+0.16%)
Feb 06, 2024 32.90 33.11 32.90 33.05 19,531 +0.19(+0.57%)
Feb 05, 2024 33.00 33.04 32.74 32.86 43,445 -0.23(-0.69%)
Feb 02, 2024 33.02 33.27 32.90 33.09 8,222 +0.00(+0.00%)
Feb 01, 2024 32.82 33.09 32.73 33.09 15,622 +0.33(+1.00%)
Jan 31, 2024 33.11 33.11 32.76 32.76 14,689 -0.31(-0.93%)
Jan 30, 2024 32.94 33.15 32.91 33.07 24,596 +0.10(+0.32%)
Jan 29, 2024 32.84 33.01 32.70 32.97 188,906 +0.13(+0.38%)
Jan 26, 2024 32.82 32.97 32.79 32.84 6,555 -0.09(-0.28%)
Jan 25, 2024 32.74 32.95 32.68 32.93 31,205 +0.49(+1.50%)
Jan 24, 2024 32.68 32.77 32.44 32.44 26,794 -0.20(-0.61%)
Jan 23, 2024 32.68 32.68 32.53 32.64 18,230 -0.03(-0.09%)
Jan 22, 2024 32.58 32.77 32.58 32.67 34,614 +0.15(+0.46%)
Jan 19, 2024 32.28 32.62 32.17 32.52 181,022 +0.35(+1.08%)
Jan 18, 2024 31.98 32.19 31.88 32.17 30,817 +0.19(+0.59%)
Jan 17, 2024 31.95 32.07 31.85 31.98 46,875 -0.15(-0.46%)
Jan 16, 2024 32.25 32.28 31.98 32.13 37,027 -0.25(-0.77%)
Jan 12, 2024 32.44 32.52 32.23 32.38 16,452 +0.01(+0.03%)
Jan 11, 2024 32.40 32.50 32.15 32.37 139,698 -0.03(-0.10%)
Jan 10, 2024 32.32 32.46 32.25 32.40 26,211 +0.06(+0.19%)
Jan 09, 2024 32.31 32.38 32.22 32.34 27,317 -0.15(-0.46%)
Jan 08, 2024 32.17 32.54 32.14 32.49 21,143 +0.13(+0.40%)
Jan 05, 2024 32.28 32.41 32.17 32.36 23,002 +0.14(+0.43%)
Jan 04, 2024 32.30 32.42 32.22 32.22 27,322 -0.07(-0.22%)
Jan 03, 2024 32.40 32.60 32.27 32.29 83,693 -0.23(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.