NYSEARCA:EDOW
First Trust Dow 30 Equal Weight ETF Price (Quote)
$33.34
+0.329 (+1.00%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $34.17 | Friday, 3rd May 2024 EDOW stock ended at $33.34. This is 1.00% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.83% from a day low at $33.17 to a day high of $33.45. |
| 90 days | $32.56 | $34.46 | |
| 52 weeks | $28.04 | $34.46 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $33.45 | $33.45 | $33.17 | $33.34 | 7 238 |
| May 02, 2024 | $32.99 | $33.05 | $32.86 | $33.01 | 8 114 |
| May 01, 2024 | $32.78 | $33.15 | $32.70 | $33.06 | 16 518 |
| Apr 30, 2024 | $33.10 | $33.17 | $32.82 | $32.88 | 18 623 |
| Apr 29, 2024 | $33.08 | $33.19 | $33.07 | $33.18 | 7 524 |
| Apr 26, 2024 | $32.97 | $33.15 | $32.97 | $33.07 | 7 062 |
| Apr 25, 2024 | $32.95 | $33.05 | $32.72 | $33.05 | 222 371 |
| Apr 24, 2024 | $33.20 | $33.31 | $33.11 | $33.31 | 13 014 |
| Apr 23, 2024 | $33.13 | $33.30 | $33.13 | $33.23 | 12 843 |
| Apr 22, 2024 | $33.03 | $33.26 | $32.84 | $33.04 | 21 714 |
| Apr 19, 2024 | $32.79 | $32.90 | $32.71 | $32.87 | 19 150 |
| Apr 18, 2024 | $32.75 | $32.88 | $32.59 | $32.72 | 15 274 |
| Apr 17, 2024 | $32.92 | $32.92 | $32.56 | $32.70 | 21 351 |
| Apr 16, 2024 | $32.83 | $32.93 | $32.69 | $32.89 | 27 120 |
| Apr 15, 2024 | $33.25 | $33.29 | $32.72 | $32.78 | 21 146 |
| Apr 12, 2024 | $33.19 | $33.31 | $32.89 | $32.95 | 18 027 |
| Apr 11, 2024 | $33.47 | $33.51 | $33.14 | $33.43 | 75 652 |
| Apr 10, 2024 | $33.35 | $33.46 | $33.25 | $33.37 | 12 080 |
| Apr 09, 2024 | $33.69 | $33.73 | $33.45 | $33.63 | 16 756 |
| Apr 08, 2024 | $33.65 | $33.74 | $33.62 | $33.66 | 37 591 |
| Apr 05, 2024 | $33.51 | $33.82 | $33.51 | $33.67 | 26 824 |
| Apr 04, 2024 | $34.07 | $34.17 | $33.51 | $33.51 | 37 142 |
| Apr 03, 2024 | $33.99 | $34.13 | $33.91 | $33.91 | 39 073 |
| Apr 02, 2024 | $34.04 | $34.08 | $33.95 | $34.06 | 23 654 |
| Apr 01, 2024 | $34.29 | $34.32 | $34.20 | $34.32 | 249 879 |
