First Trust Dow 30 Equal ... (EDOW)
AMEX: EDOW
· Real-Time Price · USD
39.69
0.12 (0.30%)
At close: Sep 09, 2025, 3:58 PM
39.69
0.01%
After-hours: Sep 09, 2025, 05:50 PM EDT
EDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 39.49 | 39.61 | 39.36 | 39.57 | 39.57 | -0.10% | 10,618 |
| Sep 5, 2025 | 39.67 | 39.67 | 39.37 | 39.61 | 39.61 | -0.25% | 13,722 |
| Sep 4, 2025 | 39.52 | 39.77 | 39.50 | 39.71 | 39.71 | 0.76% | 14,800 |
| Sep 3, 2025 | 39.44 | 39.44 | 39.24 | 39.41 | 39.41 | -0.15% | 5,711 |
| Sep 2, 2025 | 39.25 | 39.47 | 39.25 | 39.47 | 39.47 | -0.45% | 15,100 |
| Aug 29, 2025 | 39.67 | 39.76 | 39.56 | 39.65 | 39.65 | -0.20% | 9,823 |
| Aug 28, 2025 | 39.71 | 39.77 | 39.55 | 39.73 | 39.73 | 0.15% | 5,315 |
| Aug 27, 2025 | 39.59 | 39.71 | 39.58 | 39.67 | 39.67 | 0.23% | 7,500 |
| Aug 26, 2025 | 39.46 | 39.58 | 39.43 | 39.58 | 39.58 | 0.18% | 19,400 |
| Aug 25, 2025 | 39.70 | 39.70 | 39.51 | 39.51 | 39.51 | -0.60% | 6,023 |
| Aug 22, 2025 | 39.32 | 39.89 | 39.32 | 39.75 | 39.75 | 1.53% | 7,300 |
| Aug 21, 2025 | 39.14 | 39.22 | 39.01 | 39.15 | 39.15 | -0.33% | 7,800 |
| Aug 20, 2025 | 39.28 | 39.35 | 39.14 | 39.28 | 39.28 | 0.18% | 6,646 |
| Aug 19, 2025 | 39.31 | 39.44 | 39.19 | 39.21 | 39.21 | -0.05% | 5,926 |
| Aug 18, 2025 | 39.28 | 39.29 | 39.16 | 39.23 | 39.23 | 0.13% | 7,900 |
| 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 |