First Trust Dow 30 Equal Weight ETF (EDOW)
37.04
+0.39
(+1.07%)
USD |
NYSEARCA |
Nov 21, 16:00
EDOW Price: 37.04 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 36.64 | 37.17 | 36.61 | 37.04 | 11534.00 |
| Nov 20, 2024 | 36.54 | 36.65 | 36.41 | 36.65 | 13347.00 |
| Nov 19, 2024 | 36.43 | 36.61 | 36.32 | 36.56 | 8388.00 |
| Nov 18, 2024 | 36.51 | 36.64 | 36.51 | 36.57 | 9035.00 |
| Nov 15, 2024 | 36.56 | 36.64 | 36.49 | 36.61 | 9264.00 |
| Nov 14, 2024 | 36.88 | 36.95 | 36.76 | 36.76 | 11142.00 |
| Nov 13, 2024 | 36.77 | 36.96 | 36.77 | 36.86 | 17467.00 |
| Nov 12, 2024 | 37.09 | 37.09 | 36.77 | 36.77 | 7669.00 |
| Nov 11, 2024 | 37.13 | 37.15 | 36.93 | 36.96 | 15417.00 |
| Nov 08, 2024 | 36.67 | 36.89 | 36.60 | 36.87 | 10953.00 |
| Nov 07, 2024 | 36.62 | 36.72 | 36.57 | 36.64 | 15380.00 |
| Nov 06, 2024 | 36.39 | 36.60 | 36.27 | 36.56 | 24142.00 |
| Nov 05, 2024 | 35.31 | 35.64 | 35.31 | 35.57 | 18027.00 |
| Nov 04, 2024 | 35.46 | 35.46 | 35.20 | 35.29 | 13141.00 |
| 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 |
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
37.04
Maximum
Nov 21 2024
29.32
Average
29.77
Median