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
2022-12-30 28.70 28.83 28.52 28.83 0.0M
2022-12-29 28.60 28.91 28.60 28.80 0.0M
2022-12-28 28.93 28.93 28.47 28.52 0.0M
2022-12-27 28.71 28.98 28.71 28.87 0.0M
2022-12-23 28.67 28.83 28.55 28.81 0.0M
2022-12-22 28.72 28.80 28.42 28.80 0.0M
2022-12-21 28.99 29.20 28.93 29.06 0.1M
2022-12-20 28.52 28.77 28.47 28.66 0.1M
2022-12-19 28.75 28.85 28.38 28.54 0.1M
2022-12-16 28.68 28.87 28.45 28.76 0.0M
2022-12-15 29.37 29.37 28.82 28.94 0.1M
2022-12-14 29.73 29.97 29.47 29.63 0.0M
2022-12-13 30.18 30.21 29.59 29.76 0.0M
2022-12-12 29.28 29.64 29.25 29.62 0.0M
2022-12-09 29.32 29.44 29.19 29.19 0.0M
2022-12-08 29.36 29.51 29.30 29.40 0.0M
2022-12-07 29.25 29.36 29.19 29.26 0.0M
2022-12-06 29.66 29.67 29.12 29.25 0.0M
2022-12-05 29.87 29.87 29.48 29.59 0.0M
2022-12-02 29.58 30.04 29.58 30.00 0.0M
2022-12-01 30.21 30.21 29.77 30.01 0.0M
2022-11-30 29.54 30.05 29.30 30.05 0.0M
2022-11-29 29.45 29.55 29.38 29.52 0.0M
2022-11-28 29.73 29.73 29.39 29.41 0.0M
2022-11-25 29.79 29.91 29.79 29.84 0.0M
2022-11-23 29.64 29.85 29.64 29.78 0.0M
2022-11-22 29.53 29.73 29.51 29.71 0.0M
2022-11-21 29.36 29.44 29.21 29.38 0.0M
2022-11-18 29.32 29.32 29.17 29.27 0.0M
2022-11-17 28.84 29.16 28.84 29.16 0.0M
2022-11-16 29.21 29.23 29.10 29.16 0.0M
2022-11-15 29.50 29.56 29.04 29.24 0.0M
2022-11-14 29.22 29.54 29.18 29.18 0.0M
2022-11-11 29.20 29.38 29.01 29.31 0.0M
2022-11-10 28.73 29.07 28.63 29.04 0.1M
2022-11-09 28.40 28.44 27.98 27.99 0.0M
2022-11-08 28.43 28.76 28.35 28.58 0.1M
2022-11-07 28.11 28.38 28.07 28.35 0.0M
2022-11-04 27.89 28.13 27.62 28.00 0.0M
2022-11-03 27.55 27.73 27.38 27.57 0.0M
2022-11-02 28.10 28.48 27.72 27.74 0.0M
2022-11-01 28.42 28.44 28.06 28.16 0.1M
2022-10-31 28.24 28.34 28.15 28.23 0.0M
2022-10-28 27.81 28.38 27.81 28.36 0.0M
2022-10-27 27.78 27.89 27.59 27.59 0.0M
2022-10-26 27.46 27.80 27.46 27.51 0.0M
2022-10-25 27.12 27.51 27.12 27.48 0.0M
2022-10-24 26.96 27.19 26.89 27.14 0.0M
2022-10-21 26.19 26.81 26.19 26.81 0.0M
2022-10-20 26.29 26.56 26.17 26.22 0.0M
2022-10-19 26.27 26.46 26.23 26.27 0.0M
2022-10-18 26.49 26.57 26.14 26.34 0.0M
2022-10-17 26.15 26.15 25.95 26.04 0.0M
2022-10-14 26.06 26.06 25.60 25.62 0.0M
2022-10-13 25.03 26.05 25.03 25.96 0.0M
2022-10-12 25.30 25.36 25.21 25.21 0.0M
2022-10-11 25.10 25.51 25.10 25.23 0.0M
2022-10-10 25.40 25.41 25.06 25.22 0.0M
2022-10-07 25.56 25.56 25.17 25.24 0.0M
2022-10-06 26.04 26.08 25.79 25.85 0.0M
2022-10-05 25.89 26.28 25.86 26.15 0.0M
2022-10-04 25.91 26.21 25.91 26.21 0.0M
2022-10-03 25.10 25.63 25.06 25.50 0.0M
2022-09-30 25.22 25.35 24.82 24.82 0.0M
2022-09-29 25.54 25.54 25.14 25.31 0.0M
2022-09-28 25.42 25.85 25.34 25.79 0.1M
2022-09-27 25.66 25.68 25.18 25.29 0.0M
2022-09-26 25.55 25.73 25.37 25.45 0.0M
2022-09-23 25.90 25.90 25.42 25.69 0.1M
2022-09-22 26.36 26.47 26.24 26.28 0.0M
2022-09-21 26.98 27.02 26.39 26.39 0.0M
2022-09-20 26.88 26.94 26.68 26.85 0.0M
2022-09-19 26.75 27.16 26.75 27.13 0.0M
2022-09-16 26.81 27.00 26.76 27.00 0.0M
2022-09-15 27.21 27.37 27.04 27.13 0.0M
2022-09-14 27.36 27.39 27.17 27.32 0.0M
2022-09-13 27.90 27.90 27.22 27.32 0.0M
2022-09-12 28.31 28.51 28.31 28.42 0.0M
2022-09-09 28.02 28.22 27.96 28.19 0.0M
2022-09-08 27.55 27.82 27.49 27.82 0.0M
2022-09-07 27.28 27.72 27.28 27.68 0.0M
2022-09-06 27.40 27.49 27.23 27.26 0.0M
2022-09-02 27.95 28.04 27.34 27.41 0.0M
2022-09-01 27.50 27.76 27.39 27.76 0.1M
2022-08-31 27.94 27.94 27.65 27.65 0.0M
2022-08-30 28.24 28.24 27.81 27.86 0.0M
2022-08-29 28.17 28.35 28.12 28.18 0.0M
2022-08-26 28.94 28.94 28.37 28.37 0.0M
2022-08-25 28.92 29.21 28.92 29.21 0.0M
2022-08-24 28.89 28.97 28.85 28.94 0.0M
2022-08-23 28.94 29.06 28.88 28.92 0.0M
2022-08-22 29.22 29.23 28.94 28.98 0.1M
2022-08-19 29.77 29.77 29.52 29.59 0.0M
2022-08-18 29.87 29.90 29.75 29.86 0.0M
2022-08-17 29.87 29.96 29.80 29.84 0.0M
2022-08-16 29.86 30.11 29.85 30.02 0.0M
2022-08-15 29.45 29.81 29.45 29.78 0.0M
2022-08-12 29.42 29.66 29.34 29.64 0.1M
2022-08-11 29.46 29.54 29.26 29.26 0.0M
2022-08-10 29.08 29.20 29.07 29.15 0.0M
2022-08-09 28.74 28.74 28.60 28.66 0.0M
2022-08-08 28.85 28.96 28.68 28.75 0.0M
2022-08-05 28.50 28.69 28.49 28.69 0.0M
2022-08-04 28.66 28.72 28.58 28.64 0.0M
2022-08-03 28.51 28.82 28.49 28.73 0.1M
2022-08-02 28.51 28.72 28.40 28.40 0.0M
2022-08-01 28.62 28.90 28.62 28.79 0.0M
2022-07-29 28.59 28.78 28.54 28.78 0.0M
2022-07-28 28.31 28.62 28.31 28.57 0.0M
2022-07-27 28.08 28.39 27.98 28.30 0.0M
2022-07-26 28.05 28.05 27.89 27.93 0.1M
2022-07-25 28.10 28.15 28.05 28.12 0.0M
2022-07-22 28.37 28.37 27.91 28.05 0.0M
2022-07-21 28.03 28.25 27.90 28.24 0.0M
2022-07-20 28.15 28.20 27.98 28.15 0.0M
2022-07-19 27.65 28.09 27.65 28.08 0.0M
2022-07-18 27.89 27.89 27.43 27.43 0.0M
2022-07-15 27.44 27.60 27.41 27.60 0.0M
2022-07-14 26.90 27.15 26.71 27.13 0.4M
2022-07-13 27.16 27.40 27.03 27.31 0.0M
2022-07-12 27.39 27.72 27.39 27.42 0.0M
2022-07-11 27.62 27.67 27.49 27.50 0.0M
2022-07-08 27.74 27.83 27.59 27.67 0.1M
2022-07-07 27.67 27.78 27.64 27.78 0.0M
2022-07-06 27.35 27.57 27.24 27.41 0.1M
2022-07-05 27.17 27.40 26.89 27.40 0.0M
2022-07-01 27.15 27.44 26.99 27.44 0.0M
2022-06-30 27.19 27.39 26.91 27.18 0.0M
2022-06-29 27.55 27.57 27.33 27.44 0.0M
2022-06-28 28.24 28.24 27.45 27.45 0.0M
2022-06-27 27.94 28.04 27.88 27.88 0.0M
2022-06-24 27.55 28.03 27.55 28.03 0.0M
2022-06-23 27.37 27.41 27.06 27.41 0.0M
2022-06-22 27.05 27.48 27.04 27.25 0.0M
2022-06-21 27.34 27.45 27.27 27.36 0.0M
2022-06-17 26.93 27.03 26.69 26.87 0.0M
2022-06-16 26.93 27.00 26.71 26.84 0.0M
2022-06-15 27.45 27.78 27.21 27.49 0.0M
2022-06-14 27.52 27.52 27.07 27.24 0.0M
2022-06-13 27.66 27.69 27.29 27.36 0.0M
2022-06-10 28.41 28.47 28.11 28.11 0.1M
2022-06-09 29.44 29.49 28.89 28.89 0.0M
2022-06-08 29.58 29.70 29.44 29.48 0.0M
2022-06-07 29.54 29.73 29.49 29.73 0.0M
2022-06-06 29.71 29.79 29.47 29.53 0.0M
2022-06-03 29.64 29.68 29.47 29.52 0.0M
2022-06-02 29.47 29.83 29.20 29.81 0.1M
2022-06-01 29.81 29.81 29.26 29.47 0.1M
2022-05-31 29.57 29.79 29.40 29.59 0.0M
2022-05-27 29.48 29.71 29.48 29.71 0.1M
2022-05-26 28.92 29.33 28.92 29.23 0.1M
2022-05-25 28.58 28.91 28.54 28.80 0.0M
2022-05-24 28.42 28.71 28.13 28.61 0.0M
2022-05-23 28.30 28.66 28.26 28.58 0.0M
2022-05-20 28.06 28.07 27.51 28.02 0.0M
2022-05-19 28.04 28.23 27.90 28.05 0.0M
2022-05-18 29.24 29.24 28.33 28.35 0.0M
2022-05-17 29.34 29.47 29.17 29.42 0.0M
2022-05-16 28.85 29.28 28.85 29.07 0.2M
2022-05-13 28.80 29.04 28.76 29.00 0.0M
2022-05-12 28.48 28.61 28.15 28.60 0.0M
2022-05-11 28.87 29.22 28.62 28.62 0.0M
2022-05-10 29.34 29.40 28.68 28.90 0.0M
2022-05-09 29.19 29.28 28.95 29.00 0.0M
2022-05-06 29.43 29.65 29.20 29.50 0.0M
2022-05-05 30.21 30.21 29.33 29.66 0.0M
2022-05-04 29.69 30.53 29.59 30.47 0.0M
2022-05-03 29.76 29.76 29.50 29.64 0.0M
2022-05-02 29.55 29.62 29.07 29.54 0.0M
2022-04-29 30.15 30.15 29.42 29.42 0.0M
2022-04-28 29.90 30.40 29.86 30.30 0.0M
2022-04-27 29.83 30.11 29.68 29.75 0.0M
2022-04-26 30.31 30.31 29.81 29.81 0.1M
2022-04-25 30.07 30.53 29.86 30.51 0.0M
2022-04-22 31.05 31.05 30.34 30.34 0.0M
2022-04-21 31.70 31.71 31.17 31.17 0.0M
2022-04-20 31.42 31.52 31.28 31.38 0.1M
2022-04-19 30.81 31.21 30.81 31.16 0.0M
2022-04-18 30.69 30.85 30.61 30.70 0.0M
2022-04-14 30.96 30.98 30.77 30.77 0.0M
2022-04-13 30.50 30.84 30.50 30.84 0.0M
2022-04-12 30.69 30.88 30.51 30.55 0.0M
2022-04-11 30.87 30.87 30.59 30.59 0.2M
2022-04-08 30.82 31.10 30.82 30.93 0.0M
2022-04-07 30.72 30.98 30.55 30.88 0.0M
2022-04-06 30.68 30.86 30.62 30.79 0.0M
2022-04-05 31.07 31.15 30.87 30.90 0.0M
2022-04-04 31.10 31.17 30.92 31.16 0.0M
2022-04-01 31.03 31.10 30.85 31.10 0.0M
2022-03-31 31.40 31.40 31.02 31.02 0.0M
2022-03-30 31.47 31.62 31.37 31.49 0.0M
2022-03-29 31.58 31.58 31.33 31.57 0.0M
2022-03-28 31.03 31.24 31.01 31.24 0.0M
2022-03-25 31.06 31.20 31.03 31.16 0.0M
2022-03-24 30.90 31.15 30.85 31.15 0.0M
2022-03-23 31.07 31.07 30.82 30.82 0.0M
2022-03-22 31.10 31.22 31.10 31.15 0.0M
2022-03-21 30.98 31.00 30.79 30.91 0.0M
2022-03-18 30.72 31.03 30.71 31.03 0.0M
2022-03-17 30.46 30.87 30.41 30.87 0.0M
2022-03-16 30.45 30.50 29.98 30.50 0.2M
2022-03-15 29.84 30.15 29.84 30.11 0.0M
2022-03-14 29.86 30.05 29.61 29.70 0.0M
2022-03-11 30.15 30.17 29.71 29.71 0.0M
2022-03-10 29.75 29.93 29.66 29.89 0.0M
2022-03-09 30.00 30.18 29.97 30.00 0.5M
2022-03-08 29.71 30.17 29.47 29.53 0.0M
2022-03-07 30.12 30.12 29.65 29.65 0.0M
2022-03-04 30.09 30.29 30.00 30.27 0.0M
2022-03-03 30.59 30.68 30.28 30.40 0.1M
2022-03-02 30.11 30.54 30.07 30.42 0.0M
2022-03-01 30.00 30.04 29.71 29.88 0.0M
2022-02-28 30.16 30.45 30.06 30.41 0.0M
2022-02-25 29.92 30.60 29.92 30.52 0.1M
2022-02-24 29.14 29.82 29.07 29.78 0.2M
2022-02-23 30.30 30.31 29.77 29.78 0.0M
2022-02-22 30.37 30.46 29.98 30.17 0.0M
2022-02-18 30.59 30.71 30.41 30.50 0.0M
2022-02-17 30.89 30.92 30.65 30.68 0.1M
2022-02-16 30.96 31.15 30.91 31.09 0.0M
2022-02-15 30.93 31.16 30.93 31.14 0.0M
2022-02-14 30.84 30.84 30.52 30.77 0.0M
2022-02-11 31.28 31.42 30.81 30.91 0.0M
2022-02-10 31.51 31.71 31.19 31.29 0.0M
2022-02-09 31.64 31.71 31.61 31.66 0.0M
2022-02-08 31.26 31.43 31.22 31.42 0.0M
2022-02-07 31.09 31.30 31.09 31.10 0.0M
2022-02-04 30.95 31.31 30.93 31.17 0.0M
2022-02-03 31.47 31.47 31.21 31.21 0.0M
2022-02-02 31.38 31.64 31.38 31.62 0.0M
2022-02-01 31.15 31.45 31.15 31.45 0.0M
2022-01-31 30.73 31.17 30.73 31.17 0.0M
2022-01-28 30.41 30.87 30.15 30.87 0.1M
2022-01-27 30.61 30.98 30.35 30.46 0.1M
2022-01-26 30.82 30.97 30.23 30.49 0.0M
2022-01-25 30.45 30.88 29.97 30.67 0.1M
2022-01-24 30.23 30.67 29.64 30.67 0.2M
2022-01-21 30.98 31.10 30.63 30.65 0.0M
2022-01-20 31.46 31.66 31.01 31.06 0.0M
2022-01-19 31.70 31.70 31.32 31.33 0.2M
2022-01-18 31.68 31.71 31.56 31.63 0.0M
2022-01-14 31.97 32.01 31.78 32.00 0.1M
2022-01-13 32.27 32.39 32.08 32.08 0.0M
2022-01-12 32.31 32.31 32.09 32.20 0.0M
2022-01-11 32.11 32.17 31.79 32.17 0.1M
2022-01-10 32.15 32.15 31.76 32.05 0.1M
2022-01-07 31.96 32.23 31.96 32.15 0.1M
2022-01-06 32.21 32.21 31.95 32.01 0.1M
2022-01-05 32.42 32.57 32.09 32.09 0.1M
2022-01-04 32.23 32.35 32.23 32.27 0.2M
2022-01-03 31.88 32.03 31.74 32.02 0.1M