First Trust Dow 30 Equal Weight ETF (EDOW)
27.44
+0.26 (+0.96%)
USD |
NYSEARCA |
Jul 01, 16:00
EDOW Price: 27.44 for July 1, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 01, 2022 | 27.15 | 27.44 | 26.99 | 27.44 | 9029.00 |
Jun 30, 2022 | 27.19 | 27.39 | 26.91 | 27.18 | 22997.00 |
Jun 29, 2022 | 27.55 | 27.57 | 27.33 | 27.44 | 20375.00 |
Jun 28, 2022 | 28.24 | 28.24 | 27.45 | 27.45 | 16770.00 |
Jun 27, 2022 | 27.94 | 28.04 | 27.88 | 27.88 | 4114.00 |
Jun 24, 2022 | 27.55 | 28.03 | 27.55 | 28.03 | 21980.00 |
Jun 23, 2022 | 27.37 | 27.41 | 27.06 | 27.41 | 14546.00 |
Jun 22, 2022 | 27.05 | 27.48 | 27.04 | 27.25 | 10983.00 |
Jun 21, 2022 | 27.34 | 27.45 | 27.27 | 27.36 | 17523.00 |
Jun 17, 2022 | 26.93 | 27.03 | 26.69 | 26.87 | 18614.00 |
Jun 16, 2022 | 26.93 | 27.00 | 26.71 | 26.84 | 36164.00 |
Jun 15, 2022 | 27.45 | 27.78 | 27.21 | 27.49 | 12829.00 |
Jun 14, 2022 | 27.52 | 27.52 | 27.07 | 27.24 | 29666.00 |
Jun 13, 2022 | 27.66 | 27.69 | 27.29 | 27.36 | 31341.00 |
Jun 10, 2022 | 28.41 | 28.47 | 28.11 | 28.11 | 92793.00 |
Jun 09, 2022 | 29.44 | 29.49 | 28.89 | 28.89 | 36640.00 |
Jun 08, 2022 | 29.58 | 29.70 | 29.44 | 29.48 | 15422.00 |
Jun 07, 2022 | 29.54 | 29.73 | 29.49 | 29.73 | 10035.00 |
Jun 06, 2022 | 29.71 | 29.79 | 29.47 | 29.53 | 13223.00 |
Jun 03, 2022 | 29.64 | 29.68 | 29.47 | 29.52 | 9582.00 |
Jun 02, 2022 | 29.47 | 29.83 | 29.20 | 29.81 | 56245.00 |
Jun 01, 2022 | 29.81 | 29.81 | 29.26 | 29.47 | 119445.0 |
May 31, 2022 | 29.57 | 29.79 | 29.40 | 29.59 | 11143.00 |
May 27, 2022 | 29.48 | 29.71 | 29.48 | 29.71 | 101269.0 |
May 26, 2022 | 28.92 | 29.33 | 28.92 | 29.23 | 88330.00 |
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
25.36
Average
24.27
Median
Oct 02 2020