EDOW Historical Prices

First Trust Dow 30 Equal Weight ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

46.90

Period low

39.69

Period change

+14.08%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	46.27	46.38	46.22	46.38	+0.31%	11,526
Oct 28, 2026	46.03	46.28	46.03	46.24	+0.07%	8,595
Oct 27, 2026	46.24	46.33	46.14	46.21	-0.37%	19,927
Oct 26, 2026	46.49	46.61	46.27	46.38	+0.05%	14,757
Oct 23, 2026	46.47	46.47	46.16	46.36	-1.00%	7,465
Oct 22, 2026	46.61	46.83	46.50	46.83	+0.58%	9,425
Oct 21, 2026	46.48	46.59	46.20	46.56	+0.43%	19,627
Oct 20, 2026	45.94	46.39	45.94	46.36	+1.06%	14,029
Oct 19, 2026	45.95	46.04	45.82	45.87	+0.00%	4,962
Oct 16, 2026	46.21	46.28	45.75	45.87	-0.28%	12,759
Oct 15, 2026	45.79	46.07	45.79	46.00	+1.30%	10,209
Oct 14, 2026	45.33	45.45	45.26	45.41	+0.28%	13,749
Oct 13, 2026	45.66	45.74	45.25	45.28	-0.19%	10,712
Oct 12, 2026	45.23	45.42	45.23	45.37	+0.44%	15,437
Oct 9, 2026	44.78	45.17	44.78	45.17	+0.77%	9,284
Oct 8, 2026	44.48	44.83	44.48	44.82	+0.46%	22,592
Oct 7, 2026	44.58	44.73	44.46	44.62	-0.50%	11,913
Oct 6, 2026	44.70	44.84	44.66	44.84	+0.90%	12,273
Oct 5, 2026	44.25	44.60	44.25	44.44	+0.05%	9,788
Oct 2, 2026	44.39	44.42	44.27	44.42	+0.21%	3,268
Oct 1, 2026	44.40	44.46	44.12	44.32	+0.10%	18,908
Sep 30, 2026	44.80	44.83	44.28	44.28	-0.78%	12,508
Sep 29, 2026	44.79	44.79	44.52	44.63	-0.47%	29,879
Sep 28, 2026	44.76	45.03	44.76	44.84	-0.49%	16,270
Sep 25, 2026	44.88	45.09	44.82	45.06	+0.54%	4,444
Sep 24, 2026	44.88	44.94	44.70	44.82	-0.53%	17,889
Sep 23, 2026	45.29	45.29	45.00	45.06	-0.67%	7,704
Sep 22, 2026	45.63	45.63	45.17	45.36	-0.07%	16,819
Sep 21, 2026	45.34	45.41	45.19	45.40	+0.62%	13,224
Sep 18, 2026	45.24	45.24	45.01	45.12	-0.40%	10,573
Sep 17, 2026	45.37	45.37	45.15	45.30	+0.44%	15,901
Sep 16, 2026	45.51	45.57	44.89	45.10	-0.87%	20,855
Sep 15, 2026	45.66	45.66	45.43	45.50	-0.49%	18,551
Sep 14, 2026	45.70	45.89	45.64	45.72	+0.37%	9,261
Sep 11, 2026	45.56	45.64	45.55	45.55	+1.02%	6,847
Sep 10, 2026	45.28	45.39	45.09	45.09	-0.55%	10,811
Sep 9, 2026	45.59	45.59	45.34	45.34	-0.79%	34,371
Sep 8, 2026	46.00	46.02	45.70	45.70	-1.38%	16,787
Sep 4, 2026	46.47	46.49	46.33	46.34	-0.71%	8,523
Sep 3, 2026	46.54	46.74	46.46	46.67	+0.89%	11,657
Sep 2, 2026	46.16	46.36	46.16	46.26	-0.01%	9,001
Aug 31, 2026	46.45	46.45	46.20	46.27	-0.52%	6,051
Aug 28, 2026	46.49	46.64	46.37	46.51	+0.16%	13,357
Aug 27, 2026	46.25	46.57	46.25	46.43	+0.41%	14,967
Aug 26, 2026	46.29	46.42	46.15	46.25	-0.28%	9,895
Aug 25, 2026	46.43	46.43	46.23	46.38	+0.10%	16,333
Aug 24, 2026	46.16	46.41	46.16	46.33	+0.53%	4,941
Aug 21, 2026	46.03	46.19	46.01	46.09	+0.50%	5,633
Aug 20, 2026	45.97	46.17	45.86	45.86	-1.28%	7,019
Aug 19, 2026	46.63	46.72	46.45	46.45	+0.87%	4,287
Aug 18, 2026	45.96	46.21	45.82	46.05	+0.36%	17,898
Aug 17, 2026	46.10	46.20	45.83	45.89	-0.90%	17,256
Aug 14, 2026	46.43	46.43	46.26	46.30	-0.19%	16,854
Aug 13, 2026	46.40	46.50	46.17	46.39	+0.01%	19,049
Aug 12, 2026	46.35	46.48	46.21	46.38	+0.03%	18,820
Aug 11, 2026	46.62	46.62	46.36	46.37	-0.45%	23,437
Aug 10, 2026	46.48	46.63	46.43	46.58	+0.04%	13,435
Aug 7, 2026	46.39	46.65	46.38	46.56	+0.41%	19,296
Aug 6, 2026	46.76	46.88	46.24	46.37	-0.77%	26,916
Aug 5, 2026	46.66	46.90	46.59	46.73	+0.66%	19,825
Aug 4, 2026	45.95	46.47	45.89	46.42	+1.26%	14,018
Aug 3, 2026	45.76	45.98	45.70	45.84	+1.08%	13,895
Jul 31, 2026	45.03	45.45	44.89	45.35	+0.78%	8,521
Jul 30, 2026	44.83	45.02	44.63	45.00	+0.05%	32,422
Jul 29, 2026	45.33	45.38	44.91	44.98	-1.24%	42,780
Jul 28, 2026	45.33	45.71	45.33	45.54	+1.77%	23,495
Jul 27, 2026	44.74	44.94	44.71	44.75	+0.87%	15,924
Jul 24, 2026	44.05	44.49	43.77	44.36	+0.85%	10,350
Jul 23, 2026	43.92	44.11	43.82	43.99	-0.99%	9,640
Jul 22, 2026	44.51	44.70	44.39	44.43	-0.05%	12,661
Jul 21, 2026	44.33	44.51	44.33	44.45	+0.36%	5,362
Jul 20, 2026	44.51	44.51	44.29	44.29	-0.55%	7,257
Jul 17, 2026	44.95	45.00	44.41	44.54	-0.55%	12,194
Jul 16, 2026	44.70	44.86	44.68	44.78	+0.86%	8,895
Jul 15, 2026	44.42	44.66	44.40	44.40	+0.12%	8,452
Jul 14, 2026	44.35	44.54	44.29	44.35	-0.94%	12,393
Jul 13, 2026	44.84	44.89	44.66	44.77	-0.05%	15,449
Jul 10, 2026	44.70	44.83	44.67	44.79	+0.52%	8,327
Jul 9, 2026	44.36	44.61	44.36	44.56	-0.05%	10,250
Jul 8, 2026	44.74	44.81	44.43	44.58	-1.03%	22,205
Jul 7, 2026	45.35	45.43	45.03	45.04	+0.12%	19,655
Jul 6, 2026	45.03	45.03	44.63	44.99	+0.03%	9,896
Jul 2, 2026	44.51	44.98	44.51	44.97	+1.50%	22,473
Jul 1, 2026	44.06	44.52	44.06	44.31	+0.49%	12,795
Jun 30, 2026	44.17	44.25	44.02	44.09	-0.11%	9,657
Jun 29, 2026	44.10	44.22	44.09	44.14	+0.40%	11,885
Jun 26, 2026	43.76	44.12	43.76	43.96	+0.79%	12,021
Jun 25, 2026	43.92	44.08	43.59	43.62	-0.75%	17,609
Jun 24, 2026	43.83	44.26	43.83	43.95	+0.20%	10,786
Jun 23, 2026	43.65	43.93	43.57	43.86	+0.48%	131,434
Jun 22, 2026	43.69	43.88	43.58	43.65	-0.24%	33,457
Jun 18, 2026	43.93	43.93	43.67	43.75	+0.18%	19,149
Jun 17, 2026	44.18	44.33	43.13	43.67	-1.50%	15,007
Jun 16, 2026	44.27	44.43	44.17	44.34	+0.47%	18,193
Jun 15, 2026	44.16	44.35	44.12	44.13	+0.58%	6,918
Jun 12, 2026	43.99	44.05	43.70	43.87	+0.24%	18,085
Jun 11, 2026	43.26	43.85	43.23	43.77	+1.32%	8,006
Jun 10, 2026	43.35	43.60	43.14	43.20	-0.99%	8,204
Jun 9, 2026	43.64	43.81	43.38	43.63	+0.19%	4,736
Jun 8, 2026	43.64	43.81	43.55	43.55	-0.23%	8,690
Jun 5, 2026	44.11	44.11	43.57	43.65	-0.79%	15,047
Jun 4, 2026	43.98	44.11	43.92	43.99	+1.11%	13,118
Jun 3, 2026	43.82	43.84	43.51	43.51	-1.18%	17,223
Jun 2, 2026	43.93	44.13	43.91	44.02	+0.12%	5,457
Jun 1, 2026	43.94	43.98	43.79	43.97	-0.04%	19,792
May 29, 2026	43.82	44.04	43.75	43.99	+0.54%	18,019
May 28, 2026	43.74	43.84	43.66	43.75	-0.06%	13,096
May 27, 2026	43.54	43.92	43.54	43.78	+0.59%	13,229
May 26, 2026	43.82	43.82	43.41	43.52	-0.56%	13,593
May 22, 2026	43.80	43.87	43.65	43.77	+0.64%	11,823
May 21, 2026	43.05	43.50	42.91	43.49	+0.62%	7,112
May 20, 2026	42.99	43.27	42.90	43.23	+0.91%	10,396
May 19, 2026	43.01	43.10	42.82	42.84	-0.67%	12,543
May 18, 2026	42.88	43.13	42.88	43.13	+0.68%	4,760
May 15, 2026	42.98	42.99	42.84	42.84	-0.66%	6,274
May 14, 2026	43.20	43.23	43.10	43.12	+0.86%	10,280
May 13, 2026	42.68	42.83	42.56	42.75	-0.02%	7,871
May 12, 2026	42.49	42.80	42.49	42.76	+0.42%	8,693
May 11, 2026	42.64	42.72	42.48	42.59	-0.31%	16,391
May 8, 2026	42.76	42.76	42.60	42.72	+0.21%	11,190
May 7, 2026	42.86	42.86	42.56	42.63	-0.30%	14,447
May 6, 2026	42.69	42.79	42.61	42.76	+1.03%	14,700
May 5, 2026	42.28	42.47	42.16	42.32	+0.37%	13,125
May 4, 2026	42.41	42.53	42.12	42.17	-0.90%	20,244
May 1, 2026	42.83	42.94	42.55	42.55	-0.20%	10,208
Apr 30, 2026	42.19	42.67	42.19	42.64	+1.08%	5,400
Apr 29, 2026	42.24	42.24	42.09	42.18	-0.35%	10,936
Apr 28, 2026	42.50	42.50	42.21	42.33	+0.24%	23,733
Apr 27, 2026	42.27	42.45	42.21	42.23	-0.24%	11,233
Apr 24, 2026	42.38	42.38	42.22	42.33	-0.06%	8,297
Apr 23, 2026	42.45	42.45	42.10	42.36	-0.43%	10,974
Apr 22, 2026	42.46	42.64	42.46	42.54	+0.44%	7,315
Apr 21, 2026	42.77	42.88	42.35	42.35	-0.54%	9,609
Apr 20, 2026	42.62	42.70	42.52	42.58	-0.17%	15,956
Apr 17, 2026	42.28	42.86	42.28	42.65	+1.55%	19,272
Apr 16, 2026	41.90	42.00	41.79	42.00	+0.41%	18,659
Apr 15, 2026	41.89	41.93	41.65	41.83	-0.01%	12,968
Apr 14, 2026	41.54	41.89	41.54	41.83	+0.61%	15,053
Apr 13, 2026	41.13	41.58	41.08	41.58	+0.66%	9,625
Apr 10, 2026	41.70	41.70	41.27	41.31	-0.85%	18,904
Apr 9, 2026	41.31	41.74	41.26	41.66	+0.65%	17,544
Apr 8, 2026	41.34	41.44	41.17	41.39	+2.30%	17,155
Apr 7, 2026	40.60	40.60	40.26	40.46	-0.36%	16,287
Apr 6, 2026	40.53	40.66	40.47	40.61	+0.23%	18,256
Apr 2, 2026	40.21	40.53	40.11	40.52	+0.02%	14,386
Apr 1, 2026	40.67	40.71	40.44	40.51	-0.15%	41,850
Mar 31, 2026	40.24	40.57	40.11	40.57	+1.76%	263,120
Mar 30, 2026	40.07	40.13	39.69	39.87	+0.35%	22,069
Mar 27, 2026	40.09	40.23	39.71	39.73	-1.46%	31,089
Mar 26, 2026	40.58	40.79	40.32	40.32	-1.24%	11,880
Mar 25, 2026	40.89	40.96	40.74	40.83	+0.76%	20,890
Mar 24, 2026	40.45	40.81	40.40	40.52	-0.44%	15,787
Mar 23, 2026	40.85	40.98	40.60	40.70	+1.27%	17,590
Mar 20, 2026	40.53	40.55	40.13	40.19	-1.09%	12,242
Mar 19, 2026	40.59	40.73	40.43	40.63	-0.49%	27,559
Mar 18, 2026	41.38	41.38	40.83	40.83	-1.69%	7,152
Mar 17, 2026	41.76	41.78	41.52	41.53	-0.07%	25,904
Mar 16, 2026	41.51	41.67	41.46	41.56	+0.56%	7,520
Mar 13, 2026	41.46	41.70	41.26	41.33	+0.00%	13,092
Mar 12, 2026	41.48	41.58	41.29	41.33	-1.06%	247,545
Mar 11, 2026	42.01	42.01	41.65	41.77	-0.61%	18,245
Mar 10, 2026	41.85	42.28	41.81	42.03	+0.19%	23,173
Mar 9, 2026	41.56	42.04	41.23	41.95	+0.24%	22,187
Mar 6, 2026	41.77	41.91	41.47	41.85	-0.79%	19,487
Mar 5, 2026	42.44	42.49	42.04	42.18	-1.45%	25,222
Mar 4, 2026	42.46	42.85	42.46	42.81	+0.34%	7,210
Mar 3, 2026	42.31	42.80	42.11	42.66	-0.65%	62,513
Mar 2, 2026	42.71	43.06	42.71	42.94	-0.23%	30,910
Feb 27, 2026	42.79	43.18	42.77	43.04	-0.10%	20,554
Feb 26, 2026	43.36	43.36	42.99	43.08	-0.24%	15,496
Feb 25, 2026	43.17	43.20	42.95	43.19	+0.14%	20,260
Feb 24, 2026	42.82	43.17	42.82	43.12	+0.80%	11,191
Feb 23, 2026	43.10	43.10	42.73	42.78	-1.04%	20,564
Feb 20, 2026	43.14	43.23	42.94	43.23	+0.47%	13,871
Feb 19, 2026	43.14	43.24	42.94	43.03	-0.47%	17,301
Feb 18, 2026	43.12	43.30	43.05	43.23	+0.20%	12,962
Feb 17, 2026	43.13	43.22	42.87	43.14	-0.05%	11,589
Feb 13, 2026	43.01	43.34	43.01	43.16	+0.16%	21,637
Feb 12, 2026	43.49	43.60	43.05	43.09	-1.06%	23,019
Feb 11, 2026	43.65	43.66	43.44	43.55	+0.05%	15,066
Feb 10, 2026	43.62	43.75	43.53	43.53	+0.16%	15,181
Feb 9, 2026	43.45	43.59	43.34	43.46	-0.48%	28,286
Feb 6, 2026	42.96	43.67	42.96	43.67	+2.20%	43,416
Feb 5, 2026	42.96	43.02	42.73	42.73	-0.90%	29,776
Feb 4, 2026	42.80	43.22	42.80	43.12	+1.09%	33,923
Feb 3, 2026	42.50	42.79	42.43	42.66	+0.10%	35,470
Feb 2, 2026	42.17	42.64	42.13	42.61	+0.69%	118,031
Jan 30, 2026	42.10	42.35	41.93	42.32	+0.43%	1,314,219
Jan 29, 2026	42.07	42.30	41.90	42.14	+0.12%	11,462
Jan 28, 2026	42.12	42.18	41.99	42.09	-0.21%	13,513
Jan 27, 2026	42.11	42.22	42.03	42.18	-0.66%	11,861
Jan 26, 2026	42.35	42.46	42.34	42.46	+0.45%	4,573
Jan 23, 2026	42.20	42.29	42.16	42.27	-0.06%	5,762
Jan 22, 2026	42.37	42.47	42.29	42.29	+0.61%	14,016
Jan 21, 2026	41.62	42.09	41.62	42.04	+1.20%	20,823
Jan 20, 2026	41.63	41.83	41.54	41.54	-1.59%	13,532
Jan 16, 2026	42.28	42.30	42.16	42.21	-0.24%	6,917
Jan 15, 2026	42.30	42.43	42.25	42.31	+0.25%	8,115
Jan 14, 2026	42.13	42.24	42.03	42.20	-0.01%	11,371
Jan 13, 2026	42.37	42.37	42.14	42.21	-0.43%	8,666
Jan 12, 2026	42.17	42.39	42.01	42.39	+0.01%	8,587
Jan 9, 2026	42.23	42.40	42.10	42.39	+0.81%	9,159
Jan 8, 2026	41.64	42.16	41.64	42.05	+0.57%	22,920
Jan 7, 2026	42.21	42.21	41.81	41.81	-0.78%	13,901
Jan 6, 2026	41.79	42.18	41.79	42.14	+0.74%	11,980
Jan 5, 2026	41.53	41.96	41.53	41.83	+0.82%	15,037
Jan 2, 2026	41.23	41.49	41.15	41.49	+0.46%	79,845
Dec 31, 2025	41.58	41.58	41.30	41.30	-0.72%	70,364
Dec 30, 2025	41.58	41.65	41.51	41.60	-0.10%	40,259
Dec 29, 2025	41.62	41.67	41.62	41.64	-0.13%	4,501
Dec 26, 2025	41.65	41.78	41.61	41.70	+0.05%	8,269
Dec 24, 2025	41.39	41.67	41.39	41.67	+0.65%	69,565
Dec 23, 2025	41.23	41.44	41.23	41.41	+0.25%	5,175
Dec 22, 2025	41.23	41.42	41.23	41.30	+0.23%	10,465
Dec 19, 2025	41.15	41.36	41.15	41.20	-0.01%	10,300
Dec 18, 2025	41.28	41.45	41.21	41.21	-0.05%	6,816
Dec 17, 2025	41.34	41.50	41.16	41.23	-0.31%	11,140
Dec 16, 2025	41.52	41.52	41.14	41.36	-0.65%	15,210
Dec 15, 2025	41.67	41.68	41.45	41.63	+0.02%	8,055
Dec 12, 2025	41.66	41.73	41.40	41.62	-0.30%	19,759
Dec 11, 2025	41.40	41.81	41.40	41.75	+0.86%	15,508
Dec 10, 2025	40.99	41.46	40.99	41.39	+0.98%	14,266
Dec 9, 2025	41.13	41.25	40.97	40.99	-0.26%	8,473
Dec 8, 2025	41.39	41.39	41.09	41.10	-0.55%	12,857
Dec 5, 2025	41.49	41.51	41.32	41.32	-0.08%	7,167
Dec 4, 2025	41.42	41.47	41.29	41.36	-0.27%	16,492
Dec 3, 2025	41.12	41.50	41.12	41.47	+0.83%	8,568
Dec 2, 2025	41.09	41.27	40.97	41.13	+0.32%	18,813
Dec 1, 2025	41.09	41.19	41.00	41.00	-0.57%	7,570
Nov 28, 2025	41.07	41.26	41.07	41.24	+0.44%	4,603
Nov 26, 2025	40.88	41.16	40.88	41.05	+0.55%	12,725
Nov 25, 2025	40.34	40.88	40.34	40.83	+1.35%	38,992
Nov 24, 2025	40.28	40.37	40.21	40.28	+0.20%	11,714
Nov 21, 2025	39.89	40.43	39.89	40.20	+1.22%	11,627
Nov 20, 2025	40.41	40.60	39.72	39.72	-0.79%	10,661
Nov 19, 2025	40.06	40.15	39.85	40.04	-0.10%	12,872
Nov 18, 2025	40.08	40.26	39.91	40.08	-0.61%	11,343
Nov 17, 2025	40.72	40.73	40.26	40.32	-1.00%	14,857
Nov 14, 2025	40.59	40.88	40.51	40.73	-0.46%	9,285
Nov 13, 2025	41.31	41.38	40.85	40.92	-1.11%	13,202
Nov 12, 2025	41.26	41.51	41.26	41.38	+0.54%	19,463
Nov 11, 2025	40.65	41.20	40.65	41.16	+1.35%	15,319
Nov 10, 2025	40.45	40.61	40.32	40.61	+0.79%	5,690
Nov 7, 2025	40.18	40.29	40.02	40.29	+0.16%	7,654
Nov 6, 2025	40.18	40.32	40.07	40.23	-0.74%	9,263
Nov 5, 2025	40.30	40.60	40.25	40.52	+0.56%	9,541
Nov 4, 2025	40.42	40.46	40.20	40.30	-0.61%	22,008
Nov 3, 2025	40.88	40.88	40.46	40.55	-0.70%	8,084
Oct 31, 2025	40.74	40.88	40.62	40.83	+0.42%	12,101
Oct 30, 2025	40.58	41.05	40.58	40.66	-0.18%	12,776

Daily open, high, low, close and volume for First Trust Dow 30 Equal Weight ETF (EDOW). Showing 250 trading days. Unadjusted prices.