First Trust Dow 30 Equal Weight ETF (EDOW)
31.45
+0.10
(+0.33%)
USD |
NYSEARCA |
Dec 08, 16:00
31.43
-0.02
(-0.06%)
After-Hours: 20:00
EDOW Price: 31.45 for Dec. 8, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 08, 2023 | 31.33 | 31.50 | 31.33 | 31.45 | 22808.00 |
| Dec 07, 2023 | 31.26 | 31.40 | 31.24 | 31.34 | 10682.00 |
| Dec 06, 2023 | 31.28 | 31.36 | 31.18 | 31.18 | 39120.00 |
| Dec 05, 2023 | 31.21 | 31.33 | 31.16 | 31.23 | 54501.00 |
| Dec 04, 2023 | 31.20 | 31.35 | 31.20 | 31.35 | 23870.00 |
| Dec 01, 2023 | 31.11 | 31.40 | 31.08 | 31.38 | 19738.00 |
| Nov 30, 2023 | 30.83 | 31.11 | 30.83 | 31.11 | 17205.00 |
| Nov 29, 2023 | 30.73 | 30.86 | 30.70 | 30.75 | 15851.00 |
| Nov 28, 2023 | 30.60 | 30.78 | 30.56 | 30.66 | 23266.00 |
| Nov 27, 2023 | 30.60 | 30.65 | 30.55 | 30.61 | 23630.00 |
| Nov 24, 2023 | 30.61 | 30.72 | 30.60 | 30.66 | 12285.00 |
| Nov 22, 2023 | 30.54 | 30.66 | 30.49 | 30.59 | 34990.00 |
| Nov 21, 2023 | 30.43 | 30.48 | 30.38 | 30.44 | 31704.00 |
| Nov 20, 2023 | 30.34 | 30.56 | 30.34 | 30.49 | 19319.00 |
| Nov 17, 2023 | 30.33 | 30.35 | 30.23 | 30.30 | 17370.00 |
| Nov 16, 2023 | 30.23 | 30.25 | 30.09 | 30.25 | 14971.00 |
| Nov 15, 2023 | 30.26 | 30.40 | 30.20 | 30.30 | 25630.00 |
| Nov 14, 2023 | 29.95 | 30.21 | 29.95 | 30.08 | 42029.00 |
| Nov 13, 2023 | 29.56 | 29.74 | 29.55 | 29.68 | 23815.00 |
| Nov 10, 2023 | 29.49 | 29.65 | 29.35 | 29.65 | 14436.00 |
| Nov 09, 2023 | 29.54 | 29.59 | 29.31 | 29.33 | 21844.00 |
| Nov 08, 2023 | 29.60 | 29.65 | 29.38 | 29.46 | 24356.00 |
| Nov 07, 2023 | 29.49 | 29.66 | 29.48 | 29.58 | 23754.00 |
| Nov 06, 2023 | 29.57 | 29.59 | 29.51 | 29.57 | 9196.00 |
| Nov 03, 2023 | 29.52 | 29.64 | 29.44 | 29.50 | 61392.00 |
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
32.27
Maximum
Jan 04 2022
27.36
Average
28.18
Median
Feb 10 2021