First Trust Dow 30 Equal ... (EDOW)
AMEX: EDOW
· Real-Time Price · USD
39.23
0.05 (0.13%)
At close: Aug 18, 2025, 3:59 PM
39.23
0.00%
After-hours: Aug 18, 2025, 05:41 PM EDT
EDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 39.28 | 39.29 | 39.16 | 39.23 | 39.23 | 0.13% | 7,885 |
| Aug 15, 2025 | 39.21 | 39.28 | 39.17 | 39.18 | 39.18 | 0.03% | 10,036 |
| Aug 14, 2025 | 39.01 | 39.18 | 38.96 | 39.17 | 39.17 | -0.15% | 3,400 |
| Aug 13, 2025 | 39.07 | 39.23 | 38.98 | 39.23 | 39.23 | 1.11% | 5,629 |
| Aug 12, 2025 | 38.63 | 38.85 | 38.63 | 38.80 | 38.80 | 0.86% | 6,117 |
| Aug 11, 2025 | 38.69 | 38.69 | 38.45 | 38.47 | 38.47 | -0.47% | 4,719 |
| Aug 8, 2025 | 38.59 | 38.68 | 38.53 | 38.65 | 38.65 | 0.62% | 6,100 |
| Aug 7, 2025 | 38.72 | 38.72 | 38.24 | 38.41 | 38.41 | -0.31% | 5,139 |
| Aug 6, 2025 | 38.39 | 38.60 | 38.35 | 38.53 | 38.53 | 0.29% | 18,100 |
| Aug 5, 2025 | 38.45 | 38.49 | 38.27 | 38.42 | 38.42 | 0.05% | 9,846 |
| Aug 4, 2025 | 38.15 | 38.40 | 38.15 | 38.40 | 38.40 | 1.16% | 17,700 |
| Aug 1, 2025 | 38.03 | 38.03 | 37.83 | 37.96 | 37.96 | -0.89% | 36,919 |
| Jul 31, 2025 | 38.68 | 38.76 | 38.28 | 38.30 | 38.30 | -1.06% | 15,949 |
| Jul 30, 2025 | 38.92 | 38.93 | 38.55 | 38.71 | 38.71 | -0.54% | 21,528 |
| Jul 29, 2025 | 39.06 | 39.07 | 38.84 | 38.92 | 38.92 | -0.36% | 13,141 |
| Jul 28, 2025 | 39.12 | 39.20 | 38.98 | 39.06 | 39.06 | -0.13% | 8,200 |
| Jul 25, 2025 | 39.01 | 39.12 | 38.94 | 39.11 | 39.11 | 0.41% | 13,900 |
| Jul 24, 2025 | 38.99 | 39.18 | 38.93 | 38.95 | 38.95 | -0.66% | 13,100 |
| Jul 23, 2025 | 39.04 | 39.21 | 38.94 | 39.21 | 39.21 | 0.98% | 7,109 |
| Jul 22, 2025 | 38.57 | 38.84 | 38.57 | 38.83 | 38.83 | 0.65% | 15,200 |