First Trust Dow 30 Equal Weight ETF (EDOW)
35.51
+0.23
(+0.64%)
USD |
NYSEARCA |
Nov 01, 16:00
EDOW Price: 35.51 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 35.46 | 35.73 | 35.46 | 35.51 | 10739.00 |
| Oct 31, 2024 | 35.37 | 35.38 | 35.19 | 35.28 | 14809.00 |
| Oct 30, 2024 | 35.52 | 35.74 | 35.49 | 35.50 | 9047.00 |
| Oct 29, 2024 | 35.69 | 35.74 | 35.63 | 35.65 | 29722.00 |
| Oct 28, 2024 | 35.79 | 35.86 | 35.74 | 35.79 | 12574.00 |
| Oct 25, 2024 | 35.88 | 35.94 | 35.53 | 35.53 | 64955.00 |
| Oct 24, 2024 | 35.86 | 35.87 | 35.63 | 35.76 | 36583.00 |
| Oct 23, 2024 | 36.12 | 36.17 | 35.80 | 35.94 | 20438.00 |
| Oct 22, 2024 | 36.30 | 36.42 | 36.17 | 36.28 | 5660.00 |
| Oct 21, 2024 | 36.57 | 36.62 | 36.32 | 36.39 | 32333.00 |
| Oct 18, 2024 | 36.59 | 36.63 | 36.46 | 36.61 | 19703.00 |
| Oct 17, 2024 | 36.59 | 36.61 | 36.49 | 36.57 | 6273.00 |
| Oct 16, 2024 | 36.16 | 36.46 | 36.16 | 36.41 | 20507.00 |
| Oct 15, 2024 | 36.30 | 36.41 | 36.15 | 36.15 | 12400.00 |
| Oct 14, 2024 | 36.16 | 36.34 | 36.11 | 36.31 | 35682.00 |
| Oct 11, 2024 | 36.00 | 36.27 | 36.00 | 36.18 | 5841.00 |
| Oct 10, 2024 | 35.97 | 35.97 | 35.74 | 35.82 | 7672.00 |
| Oct 09, 2024 | 35.61 | 36.00 | 35.61 | 35.91 | 33127.00 |
| Oct 08, 2024 | 35.53 | 35.64 | 35.47 | 35.62 | 17703.00 |
| Oct 07, 2024 | 35.78 | 35.80 | 35.38 | 35.48 | 13926.00 |
| Oct 04, 2024 | 35.71 | 35.85 | 35.60 | 35.85 | 60396.00 |
| Oct 03, 2024 | 35.58 | 35.66 | 35.45 | 35.54 | 23768.00 |
| Oct 02, 2024 | 35.74 | 35.86 | 35.67 | 35.75 | 20792.00 |
| Oct 01, 2024 | 35.78 | 35.97 | 35.69 | 35.87 | 146682.0 |
| Sep 30, 2024 | 35.89 | 36.08 | 35.70 | 35.97 | 12391.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.66
Minimum
Mar 23 2020
36.61
Maximum
Oct 18 2024
29.19
Average
29.72
Median