First Trust Dow 30 Equal Weight ETF (EDOW)
33.89
+0.04
(+0.13%)
USD |
NYSEARCA |
May 10, 16:00
33.89
0.00 (0.00%)
After-Hours: 20:00
EDOW Price: 33.89 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 33.53 | 33.88 | 33.53 | 33.84 | 8414.00 |
May 08, 2024 | 33.40 | 33.61 | 33.40 | 33.57 | 15221.00 |
May 07, 2024 | 33.52 | 33.55 | 33.38 | 33.44 | 11649.00 |
May 06, 2024 | 33.45 | 33.49 | 33.31 | 33.46 | 11529.00 |
May 03, 2024 | 33.44 | 33.44 | 33.17 | 33.34 | 7238.00 |
May 02, 2024 | 32.99 | 33.05 | 32.86 | 32.99 | 8114.00 |
May 01, 2024 | 32.78 | 33.15 | 32.70 | 32.82 | 16644.00 |
Apr 30, 2024 | 33.10 | 33.17 | 32.78 | 32.78 | 18746.00 |
Apr 29, 2024 | 33.08 | 33.19 | 33.07 | 33.16 | 7524.00 |
Apr 26, 2024 | 32.96 | 33.15 | 32.96 | 33.04 | 7150.00 |
Apr 25, 2024 | 32.95 | 33.05 | 32.72 | 33.01 | 222612.0 |
Apr 24, 2024 | 33.20 | 33.31 | 33.11 | 33.26 | 13014.00 |
Apr 23, 2024 | 33.12 | 33.30 | 33.12 | 33.23 | 12843.00 |
Apr 22, 2024 | 33.03 | 33.26 | 32.84 | 33.04 | 21729.00 |
Apr 19, 2024 | 32.79 | 32.90 | 32.71 | 32.87 | 19150.00 |
Apr 18, 2024 | 32.75 | 32.88 | 32.59 | 32.70 | 15274.00 |
Apr 17, 2024 | 32.92 | 32.92 | 32.56 | 32.70 | 21475.00 |
Apr 16, 2024 | 32.83 | 32.93 | 32.69 | 32.80 | 27120.00 |
Apr 15, 2024 | 33.25 | 33.29 | 32.72 | 32.78 | 21149.00 |
Apr 12, 2024 | 33.19 | 33.31 | 32.89 | 32.95 | 18027.00 |
Apr 11, 2024 | 33.47 | 33.51 | 33.14 | 33.45 | 75652.00 |
Apr 10, 2024 | 33.35 | 33.46 | 33.25 | 33.40 | 12082.00 |
Apr 09, 2024 | 33.69 | 33.73 | 33.45 | 33.65 | 17016.00 |
Apr 08, 2024 | 33.65 | 33.74 | 33.62 | 33.66 | 37591.00 |
Apr 05, 2024 | 33.51 | 33.82 | 33.51 | 33.68 | 26824.00 |
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
34.44
Maximum
Mar 28 2024
28.20
Average
29.06
Median
Mar 23 2021