First Trust Dow 30 Equal Weight ETF (EDOW)
46.38
+0.04
(+0.10%)
USD |
NYSEARCA |
Aug 25, 16:00
46.33
-0.05
(-0.10%)
After-Hours: 19:59
EDOW Price : 46.38 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 46.43 | 46.43 | 46.23 | 46.38 | 16333.00 |
| Aug 24, 2026 | 46.16 | 46.41 | 46.16 | 46.33 | 4941.00 |
| Aug 21, 2026 | 46.03 | 46.19 | 46.00 | 46.09 | 5633.00 |
| Aug 20, 2026 | 45.97 | 46.17 | 45.86 | 45.86 | 7019.00 |
| Aug 19, 2026 | 46.63 | 46.72 | 46.45 | 46.45 | 4287.00 |
| Aug 18, 2026 | 45.96 | 46.21 | 45.82 | 46.05 | 17898.00 |
| Aug 17, 2026 | 46.10 | 46.20 | 45.83 | 45.89 | 17256.00 |
| Aug 14, 2026 | 46.43 | 46.43 | 46.26 | 46.30 | 16854.00 |
| Aug 13, 2026 | 46.40 | 46.50 | 46.18 | 46.39 | 19048.00 |
| Aug 12, 2026 | 46.35 | 46.48 | 46.21 | 46.38 | 18820.00 |
| Aug 11, 2026 | 46.62 | 46.62 | 46.36 | 46.37 | 23458.00 |
| Aug 10, 2026 | 46.48 | 46.63 | 46.43 | 46.58 | 13434.00 |
| Aug 07, 2026 | 46.39 | 46.65 | 46.38 | 46.56 | 19296.00 |
| Aug 06, 2026 | 46.76 | 46.88 | 46.24 | 46.37 | 26916.00 |
| Aug 05, 2026 | 46.66 | 46.90 | 46.59 | 46.73 | 19835.00 |
| Aug 04, 2026 | 45.95 | 46.47 | 45.89 | 46.42 | 14017.00 |
| Aug 03, 2026 | 45.76 | 45.98 | 45.70 | 45.84 | 13895.00 |
| Jul 31, 2026 | 45.04 | 45.45 | 44.89 | 45.35 | 8521.00 |
| Jul 30, 2026 | 44.83 | 45.02 | 44.62 | 45.00 | 32422.00 |
| Jul 29, 2026 | 45.33 | 45.38 | 44.91 | 44.98 | 42780.00 |
| Jul 28, 2026 | 45.33 | 45.71 | 45.33 | 45.54 | 23495.00 |
| Jul 27, 2026 | 44.74 | 44.94 | 44.71 | 44.75 | 15924.00 |
| Jul 24, 2026 | 44.05 | 44.49 | 43.77 | 44.36 | 10350.00 |
| Jul 23, 2026 | 43.92 | 44.11 | 43.82 | 43.99 | 9640.00 |
| Jul 22, 2026 | 44.51 | 44.70 | 44.39 | 44.43 | 12661.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median