First Trust Dow 30 Equal Weight ETF

EDOW
🏛️ usa →
39.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.85 31.86 31.72 31.76 0.0M
2021-12-30 31.98 32.01 31.79 31.81 0.0M
2021-12-29 31.87 31.96 31.85 31.90 0.0M
2021-12-28 31.67 31.86 31.67 31.80 0.0M
2021-12-27 31.52 31.70 31.47 31.70 0.0M
2021-12-23 31.40 31.50 31.40 31.41 0.0M
2021-12-22 31.19 31.39 31.19 31.39 0.0M
2021-12-21 30.93 31.21 30.93 31.21 0.0M
2021-12-20 30.68 30.74 30.51 30.74 0.1M
2021-12-17 31.37 31.37 31.04 31.12 0.0M
2021-12-16 31.47 31.65 31.42 31.49 0.0M
2021-12-15 31.04 31.43 31.01 31.43 0.0M
2021-12-14 31.20 31.21 31.07 31.11 0.0M
2021-12-13 31.38 31.38 31.12 31.17 0.0M
2021-12-10 31.39 31.40 31.23 31.40 0.0M
2021-12-09 31.15 31.26 31.06 31.20 0.0M
2021-12-08 31.20 31.22 31.07 31.21 0.0M
2021-12-07 31.06 31.21 31.06 31.16 0.0M
2021-12-06 30.52 30.89 30.50 30.77 0.0M
2021-12-03 30.34 30.34 29.96 30.22 0.0M
2021-12-02 29.90 30.29 29.90 30.21 0.0M
2021-12-01 30.37 30.53 29.70 29.70 0.0M
2021-11-30 30.39 30.43 30.05 30.09 0.0M
2021-11-29 30.79 30.79 30.47 30.61 0.0M
2021-11-26 30.58 30.64 30.36 30.50 0.0M
2021-11-24 31.21 31.25 31.15 31.25 0.0M
2021-11-23 31.10 31.29 31.10 31.27 0.0M
2021-11-22 31.09 31.36 31.09 31.12 0.0M
2021-11-19 31.14 31.14 30.97 31.01 0.0M
2021-11-18 31.32 31.32 31.14 31.26 0.1M
2021-11-17 31.50 31.50 31.37 31.41 0.0M
2021-11-16 31.62 31.74 31.56 31.56 0.0M
2021-11-15 31.68 31.70 31.58 31.61 0.0M
2021-11-12 31.57 31.62 31.49 31.57 0.0M
2021-11-11 31.59 31.59 31.47 31.47 0.0M
2021-11-10 31.63 31.79 31.55 31.61 0.0M
2021-11-09 31.85 31.85 31.62 31.73 0.0M
2021-11-08 31.91 31.91 31.73 31.82 0.0M
2021-11-05 31.81 31.86 31.63 31.76 0.0M
2021-11-04 31.61 31.61 31.49 31.61 0.0M
2021-11-03 31.42 31.64 31.42 31.62 0.0M
2021-11-02 31.42 31.53 31.39 31.51 0.0M
2021-11-01 31.33 31.38 31.30 31.38 0.0M
2021-10-29 31.10 31.29 31.10 31.28 0.0M
2021-10-28 31.04 31.19 31.04 31.19 0.0M
2021-10-27 31.29 31.30 30.97 30.97 0.0M
2021-10-26 31.36 31.36 31.23 31.25 0.0M
2021-10-25 31.18 31.29 31.18 31.24 0.0M
2021-10-22 31.22 31.33 31.13 31.22 0.0M
2021-10-21 31.32 31.32 31.15 31.28 0.0M
2021-10-20 31.21 31.38 31.21 31.33 0.2M
2021-10-19 31.10 31.17 31.06 31.17 0.0M
2021-10-18 30.90 30.97 30.90 30.95 0.1M
2021-10-15 31.01 31.03 30.98 31.03 0.0M
2021-10-14 30.61 30.83 30.57 30.79 0.0M
2021-10-13 30.38 30.38 30.16 30.33 0.0M
2021-10-12 30.55 30.55 30.32 30.37 0.0M
2021-10-11 30.89 30.89 30.52 30.52 0.0M
2021-10-08 30.76 30.80 30.70 30.71 0.0M
2021-10-07 30.70 30.92 30.70 30.74 0.0M
2021-10-06 30.21 30.46 30.07 30.46 0.0M
2021-10-05 30.52 30.57 30.45 30.45 0.0M
2021-10-04 30.51 30.51 30.06 30.18 0.1M
2021-10-01 30.24 30.57 29.96 30.44 0.0M
2021-09-30 30.49 30.49 29.97 29.97 0.0M
2021-09-29 30.33 30.56 30.33 30.41 0.0M
2021-09-28 30.67 30.67 30.32 30.33 0.0M
2021-09-27 30.72 30.84 30.72 30.74 0.0M
2021-09-24 30.58 30.71 30.58 30.65 0.0M
2021-09-23 30.42 30.72 30.42 30.64 0.0M
2021-09-22 30.32 30.43 30.29 30.30 0.0M
2021-09-21 30.35 30.35 30.01 30.02 0.0M
2021-09-20 30.23 30.27 29.77 30.07 0.1M
2021-09-17 30.61 30.64 30.55 30.59 0.0M
2021-09-16 30.93 30.94 30.64 30.77 0.0M
2021-09-15 30.63 30.86 30.61 30.84 0.1M
2021-09-14 30.85 30.85 30.58 30.63 0.0M
2021-09-13 30.90 30.97 30.78 30.89 0.0M
2021-09-10 31.07 31.07 30.71 30.71 0.1M
2021-09-09 31.03 31.19 30.91 30.92 0.0M
2021-09-08 31.14 31.14 30.98 31.07 0.0M
2021-09-07 31.14 31.20 31.12 31.12 0.0M
2021-09-03 31.37 31.40 31.31 31.36 0.0M
2021-09-02 31.44 31.44 31.34 31.43 0.0M
2021-09-01 31.34 31.36 31.29 31.30 0.2M
2021-08-31 31.35 31.40 31.31 31.34 0.0M
2021-08-30 31.31 31.42 31.31 31.35 0.0M
2021-08-27 31.25 31.37 31.25 31.36 0.0M
2021-08-26 31.35 31.35 31.17 31.17 0.0M
2021-08-25 31.36 31.41 31.36 31.37 0.1M
2021-08-24 31.33 31.35 31.29 31.30 0.0M
2021-08-23 31.18 31.33 31.18 31.28 0.0M
2021-08-20 30.99 31.07 30.99 31.07 0.0M
2021-08-19 30.66 30.94 30.64 30.87 0.0M
2021-08-18 31.17 31.28 30.94 30.94 0.0M
2021-08-17 31.29 31.29 31.15 31.29 0.0M
2021-08-16 31.27 31.50 31.27 31.50 0.0M
2021-08-13 31.48 31.48 31.39 31.43 0.0M
2021-08-12 31.28 31.39 31.28 31.39 0.0M
2021-08-11 31.25 31.38 31.25 31.37 0.0M
2021-08-10 31.04 31.18 31.04 31.17 0.0M
2021-08-09 31.03 31.06 30.99 31.01 0.0M
2021-08-06 31.02 31.10 31.02 31.10 0.0M
2021-08-05 30.77 30.98 30.77 30.98 0.0M
2021-08-04 30.87 30.95 30.75 30.75 0.0M
2021-08-03 30.85 31.05 30.77 31.04 0.0M
2021-08-02 31.04 31.08 30.80 30.80 0.0M
2021-07-30 31.04 31.04 30.89 30.93 0.0M
2021-07-29 31.05 31.08 31.02 31.03 0.0M
2021-07-28 30.98 30.98 30.89 30.91 0.1M
2021-07-27 31.00 31.00 30.87 30.99 0.0M
2021-07-26 30.96 31.07 30.92 31.06 0.0M
2021-07-23 30.93 30.97 30.83 30.94 0.0M
2021-07-22 30.65 30.82 30.65 30.77 0.0M
2021-07-21 30.65 30.77 30.65 30.77 0.0M
2021-07-20 30.15 30.57 30.15 30.52 0.0M
2021-07-19 30.21 30.31 29.90 30.12 0.1M
2021-07-16 30.99 30.99 30.67 30.68 0.0M
2021-07-15 30.87 30.95 30.84 30.95 0.0M
2021-07-14 30.94 30.96 30.90 30.95 0.0M
2021-07-13 30.91 30.96 30.88 30.88 0.0M
2021-07-12 30.75 30.97 30.75 30.96 0.0M
2021-07-09 30.62 30.89 30.62 30.86 0.0M
2021-07-08 30.28 30.54 30.28 30.46 0.0M
2021-07-07 30.56 30.71 30.56 30.70 0.0M
2021-07-06 30.73 30.73 30.44 30.59 0.0M
2021-07-02 30.71 30.82 30.71 30.81 0.0M
2021-07-01 30.70 30.70 30.64 30.67 0.0M
2021-06-30 30.41 30.62 30.41 30.62 0.0M
2021-06-29 30.57 30.57 30.43 30.44 0.0M
2021-06-28 30.47 30.49 30.39 30.45 0.0M
2021-06-25 30.54 30.59 30.54 30.59 0.0M
2021-06-24 30.26 30.33 30.22 30.32 0.0M
2021-06-23 30.27 30.29 30.20 30.20 0.0M
2021-06-22 30.20 30.31 30.12 30.29 0.0M
2021-06-21 29.92 30.22 29.92 30.21 0.0M
2021-06-18 30.00 30.00 29.76 29.78 0.0M
2021-06-17 30.43 30.43 30.07 30.24 0.0M
2021-06-16 30.64 30.65 30.37 30.43 0.0M
2021-06-15 30.75 30.76 30.64 30.66 0.0M
2021-06-14 30.72 30.75 30.57 30.75 0.0M
2021-06-11 30.95 30.95 30.71 30.83 0.0M
2021-06-10 30.86 30.97 30.80 30.80 0.0M
2021-06-09 30.88 30.88 30.72 30.72 0.0M
2021-06-08 30.81 30.87 30.70 30.83 0.0M
2021-06-07 31.03 31.03 30.82 30.85 0.0M
2021-06-04 30.90 30.98 30.90 30.98 0.0M
2021-06-03 30.64 30.85 30.60 30.81 0.0M
2021-06-02 30.72 30.83 30.72 30.78 0.0M
2021-06-01 30.95 30.95 30.70 30.71 0.0M
2021-05-28 30.72 30.75 30.70 30.70 0.0M
2021-05-27 30.66 30.75 30.61 30.65 0.0M
2021-05-26 30.52 30.59 30.52 30.53 0.0M
2021-05-25 30.73 30.73 30.55 30.56 0.0M
2021-05-24 30.68 30.75 30.61 30.68 0.0M
2021-05-21 30.59 30.62 30.48 30.49 0.0M
2021-05-20 30.18 30.54 30.18 30.42 0.0M
2021-05-19 30.12 30.24 29.92 30.23 0.1M
2021-05-18 30.72 30.72 30.39 30.40 0.0M
2021-05-17 30.65 30.66 30.51 30.66 0.1M
2021-05-14 30.50 30.70 30.48 30.63 0.0M
2021-05-13 29.89 30.46 29.89 30.35 0.0M
2021-05-12 30.29 30.39 29.93 29.93 0.0M
2021-05-11 30.62 30.68 30.36 30.48 0.0M
2021-05-10 31.01 31.17 30.88 30.88 0.0M
2021-05-07 30.73 30.93 30.73 30.91 0.0M
2021-05-06 30.42 30.70 30.42 30.70 0.0M
2021-05-05 30.43 30.50 30.28 30.42 0.0M
2021-05-04 30.27 30.33 30.02 30.33 0.0M
2021-05-03 30.28 30.38 30.27 30.30 0.0M
2021-04-30 30.10 30.12 30.02 30.05 0.0M
2021-04-29 30.23 30.25 29.99 30.23 0.0M
2021-04-28 30.09 30.12 30.03 30.04 0.1M
2021-04-27 30.08 30.17 30.05 30.15 0.1M
2021-04-26 30.34 30.34 30.13 30.15 0.1M
2021-04-23 29.99 30.30 29.98 30.23 0.0M
2021-04-22 30.47 30.47 30.03 30.11 0.0M
2021-04-21 30.07 30.46 30.07 30.44 0.0M
2021-04-20 30.30 30.30 30.10 30.13 0.0M
2021-04-19 30.45 30.45 30.27 30.41 0.1M
2021-04-16 30.51 30.51 30.38 30.46 0.0M
2021-04-15 30.24 30.30 30.22 30.29 0.0M
2021-04-14 30.01 30.21 30.01 30.08 0.0M
2021-04-13 30.12 30.12 29.96 30.07 0.0M
2021-04-12 30.23 30.23 30.07 30.14 0.1M
2021-04-09 30.10 30.19 30.01 30.19 0.1M
2021-04-08 29.95 30.00 29.90 29.99 0.2M
2021-04-07 30.03 30.03 29.93 30.00 0.0M
2021-04-06 30.07 30.07 29.94 29.99 0.1M
2021-04-05 29.88 30.11 29.88 30.05 0.1M
2021-04-01 29.67 29.71 29.55 29.71 0.1M
2021-03-31 29.73 29.73 29.59 29.59 0.1M
2021-03-30 29.72 29.72 29.56 29.56 0.0M
2021-03-29 29.61 29.82 29.57 29.74 0.0M
2021-03-26 29.37 29.59 29.26 29.59 0.0M
2021-03-25 28.93 29.21 28.81 29.18 0.0M
2021-03-24 29.27 29.40 29.14 29.14 0.0M
2021-03-23 29.30 29.37 29.05 29.06 0.0M
2021-03-22 29.30 29.44 29.18 29.40 0.0M
2021-03-19 29.53 29.53 29.15 29.24 0.1M
2021-03-18 29.64 29.81 29.47 29.50 0.0M
2021-03-17 29.66 29.74 29.48 29.70 0.0M
2021-03-16 29.72 29.72 29.53 29.55 0.0M
2021-03-15 29.61 29.63 29.42 29.63 0.1M
2021-03-12 29.37 29.49 29.28 29.48 0.1M
2021-03-11 29.45 29.45 29.10 29.21 0.1M
2021-03-10 29.08 29.15 28.81 29.09 0.0M
2021-03-09 28.75 28.89 28.64 28.71 0.0M
2021-03-08 28.51 28.96 28.51 28.70 0.2M
2021-03-05 28.19 28.39 27.78 28.39 0.0M
2021-03-04 28.18 28.25 27.63 27.76 0.0M
2021-03-03 28.04 28.38 28.04 28.15 0.0M
2021-03-02 28.29 28.40 28.22 28.22 0.0M
2021-03-01 28.22 28.44 28.20 28.31 0.0M
2021-02-26 28.32 28.32 27.86 27.89 0.0M
2021-02-25 28.78 28.78 28.17 28.26 0.0M
2021-02-24 28.36 28.76 28.34 28.76 0.0M
2021-02-23 28.25 28.44 28.19 28.36 0.0M
2021-02-22 28.20 28.41 28.20 28.31 0.0M
2021-02-19 28.27 28.31 28.24 28.24 0.0M
2021-02-18 28.10 28.23 28.10 28.23 0.0M
2021-02-17 28.18 28.36 28.18 28.33 0.0M
2021-02-16 28.20 28.31 28.17 28.18 0.0M
2021-02-12 28.07 28.20 28.07 28.20 0.0M
2021-02-11 28.13 28.19 28.00 28.12 0.0M
2021-02-10 28.23 28.23 27.99 28.18 0.0M
2021-02-09 28.10 28.12 28.05 28.12 0.0M
2021-02-08 28.00 28.12 27.97 28.12 0.0M
2021-02-05 27.89 27.92 27.87 27.89 0.0M
2021-02-04 27.65 27.78 27.61 27.78 0.0M
2021-02-03 27.27 27.46 27.27 27.37 0.0M
2021-02-02 27.26 27.50 27.25 27.39 0.0M
2021-02-01 27.07 27.07 26.87 27.02 0.0M
2021-01-29 27.10 27.23 26.73 26.74 0.0M
2021-01-28 27.22 27.58 27.22 27.35 0.0M
2021-01-27 27.45 27.45 27.02 27.07 0.0M
2021-01-26 27.75 27.75 27.61 27.65 0.0M
2021-01-25 27.51 27.63 27.29 27.62 0.0M
2021-01-22 27.72 27.74 27.58 27.68 0.0M
2021-01-21 27.74 27.95 27.74 27.92 0.0M
2021-01-20 27.78 27.94 27.75 27.91 0.0M
2021-01-19 27.84 27.84 27.64 27.74 0.0M
2021-01-15 27.58 27.72 27.48 27.59 0.0M
2021-01-14 28.02 28.02 27.83 27.85 0.6M
2021-01-13 27.85 27.89 27.82 27.83 0.0M
2021-01-12 27.81 27.81 27.61 27.81 0.0M
2021-01-11 27.57 27.70 27.56 27.68 0.0M
2021-01-08 27.95 27.95 27.48 27.73 0.0M
2021-01-07 27.53 27.77 27.50 27.66 0.0M
2021-01-06 27.08 27.62 27.08 27.44 0.0M
2021-01-05 26.78 27.13 26.78 27.00 0.0M
2021-01-04 27.31 27.31 26.62 26.94 0.0M