EDOW - First Trust Dow 30 Equal Weight ETF Historical Prices & Data

First Trust Dow 30 Equal Weight ETF
EDOW
(NYSE Arca)
Closed
36.45
-0.11 (-0.30%)
in:usd•As of: Nov 20, 2024 13:48 UTC -5
Pre Market:0+0.00 (0.00%)
Open
36.47
High
36.47
Low
36.45

First Trust Dow 30 Equal Weight ETF Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	37.39	37.08	37.08	37.39	0.82%
Nov 21, 2024	37.17	36.61	36.63	37.04	1.11%
Nov 20, 2024	36.65	36.41	36.63	36.65	0.05%
Nov 19, 2024	36.61	36.32	36.39	36.56	0.47%
Nov 18, 2024	36.64	36.51	36.55	36.57	0.05%
Nov 15, 2024	36.65	36.49	36.55	36.61	0.15%
Nov 14, 2024	36.95	36.76	36.88	36.76	-0.34%
Nov 13, 2024	36.96	36.77	36.85	36.86	0.02%
Nov 12, 2024	37.09	36.77	37.09	36.77	-0.85%
Nov 11, 2024	37.15	36.93	37.00	36.96	-0.11%
Nov 8, 2024	36.89	36.60	36.67	36.87	0.55%
Nov 7, 2024	36.72	36.57	36.62	36.64	0.05%
Nov 6, 2024	36.60	36.27	36.39	36.56	0.48%
Nov 5, 2024	35.64	35.31	35.31	35.57	0.74%
Nov 4, 2024	35.46	35.20	35.46	35.29	-0.47%
Nov 1, 2024	35.73	35.46	35.46	35.51	0.13%
Oct 31, 2024	35.38	35.19	35.37	35.28	-0.25%
Oct 30, 2024	35.74	35.49	35.52	35.50	-0.05%
Oct 29, 2024	35.74	35.63	35.69	35.65	-0.11%
Oct 28, 2024	35.86	35.74	35.79	35.79	-0.01%
Oct 25, 2024	35.95	35.53	35.88	35.53	-0.98%
Oct 24, 2024	35.87	35.63	35.86	35.76	-0.28%
Oct 23, 2024	36.17	35.80	36.12	35.94	-0.50%
Oct 22, 2024	36.42	36.17	36.30	36.28	-0.05%

Highest:37.39

Lowest:35.19

Average:36.26

Difference:1.09

% Change:2.99%

Data Vendor: Xignite Logo

ETFs