First Trust Dow 30 Equal Weight ETF (EDOW)
NYSEARCA: EDOW · Real-Time Price · USD
41.32
-0.03 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
41.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.49 | 41.51 | 41.32 | 41.32 | 41.32 | -0.08% | 7,167 |
| Dec 4, 2025 | 41.42 | 41.47 | 41.29 | 41.36 | 41.36 | -0.27% | 16,492 |
| Dec 3, 2025 | 41.12 | 41.50 | 41.12 | 41.47 | 41.47 | 0.83% | 8,568 |
| Dec 2, 2025 | 41.09 | 41.27 | 40.97 | 41.13 | 41.13 | 0.32% | 18,813 |
| Dec 1, 2025 | 41.09 | 41.19 | 41.00 | 41.00 | 41.00 | -0.57% | 7,570 |
| Nov 28, 2025 | 41.07 | 41.26 | 41.07 | 41.24 | 41.24 | 0.44% | 4,601 |
| Nov 26, 2025 | 40.88 | 41.16 | 40.88 | 41.05 | 41.05 | 0.55% | 12,725 |
| Nov 25, 2025 | 40.34 | 40.88 | 40.34 | 40.83 | 40.83 | 1.35% | 38,992 |
| Nov 24, 2025 | 40.28 | 40.37 | 40.21 | 40.29 | 40.29 | 0.20% | 11,714 |
| Nov 21, 2025 | 39.89 | 40.43 | 39.89 | 40.21 | 40.20 | 1.22% | 11,627 |
| Nov 20, 2025 | 40.41 | 40.60 | 39.72 | 39.72 | 39.72 | -0.79% | 10,661 |
| Nov 19, 2025 | 40.06 | 40.15 | 39.85 | 40.04 | 40.04 | -0.10% | 12,872 |
| Nov 18, 2025 | 40.08 | 40.26 | 39.91 | 40.08 | 40.08 | -0.61% | 11,343 |
| Nov 17, 2025 | 40.72 | 40.74 | 40.26 | 40.32 | 40.32 | -0.99% | 14,857 |
| Nov 14, 2025 | 40.59 | 40.88 | 40.51 | 40.73 | 40.73 | -0.46% | 9,285 |
| Nov 13, 2025 | 41.31 | 41.38 | 40.85 | 40.92 | 40.92 | -1.11% | 13,202 |
| Nov 12, 2025 | 41.26 | 41.51 | 41.26 | 41.38 | 41.38 | 0.54% | 19,463 |
| Nov 11, 2025 | 40.65 | 41.20 | 40.65 | 41.16 | 41.16 | 1.35% | 15,319 |
| Nov 10, 2025 | 40.45 | 40.61 | 40.33 | 40.61 | 40.61 | 0.79% | 5,690 |
| Nov 7, 2025 | 40.18 | 40.29 | 40.02 | 40.29 | 40.29 | 0.16% | 7,654 |
| Nov 6, 2025 | 40.18 | 40.32 | 40.07 | 40.23 | 40.23 | -0.74% | 9,263 |
| Nov 5, 2025 | 40.30 | 40.60 | 40.25 | 40.52 | 40.52 | 0.56% | 9,541 |
| Nov 4, 2025 | 40.42 | 40.46 | 40.20 | 40.30 | 40.30 | -0.61% | 22,008 |
| Nov 3, 2025 | 40.88 | 40.88 | 40.46 | 40.55 | 40.55 | -0.70% | 8,084 |
| Oct 31, 2025 | 40.74 | 40.88 | 40.62 | 40.83 | 40.83 | 0.42% | 12,101 |
| Oct 30, 2025 | 40.58 | 41.05 | 40.58 | 40.66 | 40.66 | -0.18% | 12,776 |
| Oct 29, 2025 | 41.05 | 41.09 | 40.69 | 40.73 | 40.73 | -0.57% | 14,269 |
| Oct 28, 2025 | 41.00 | 41.12 | 40.91 | 40.97 | 40.97 | 0.25% | 8,941 |
| Oct 27, 2025 | 40.85 | 40.86 | 40.71 | 40.86 | 40.86 | 0.60% | 9,183 |
| Oct 24, 2025 | 40.54 | 40.76 | 40.54 | 40.62 | 40.62 | 0.64% | 4,192 |
| Oct 23, 2025 | 40.39 | 40.42 | 40.20 | 40.36 | 40.36 | 0.16% | 5,727 |
| Oct 22, 2025 | 40.44 | 40.48 | 40.23 | 40.30 | 40.30 | -0.52% | 6,848 |
| Oct 21, 2025 | 40.28 | 40.62 | 40.28 | 40.51 | 40.51 | 0.71% | 64,704 |
| Oct 20, 2025 | 40.01 | 40.23 | 39.94 | 40.23 | 40.23 | 1.06% | 8,673 |
| Oct 17, 2025 | 39.54 | 39.80 | 39.54 | 39.80 | 39.80 | 0.78% | 5,609 |
| Oct 16, 2025 | 39.79 | 39.82 | 39.37 | 39.49 | 39.49 | -0.55% | 6,378 |
| Oct 15, 2025 | 39.87 | 40.09 | 39.66 | 39.71 | 39.71 | -0.04% | 6,580 |
| Oct 14, 2025 | 39.26 | 39.88 | 39.21 | 39.73 | 39.73 | 0.50% | 11,720 |
| Oct 13, 2025 | 39.53 | 39.65 | 39.47 | 39.53 | 39.53 | 1.03% | 3,401 |
| Oct 10, 2025 | 39.97 | 40.06 | 39.13 | 39.13 | 39.13 | -1.83% | 10,581 |
| Oct 9, 2025 | 40.10 | 40.10 | 39.78 | 39.86 | 39.85 | -0.41% | 16,666 |
| Oct 8, 2025 | 40.16 | 40.20 | 40.01 | 40.02 | 40.02 | -0.04% | 11,902 |
| Oct 7, 2025 | 40.08 | 40.09 | 39.96 | 40.04 | 40.03 | -0.22% | 6,695 |
| Oct 6, 2025 | 40.14 | 40.14 | 39.94 | 40.13 | 40.13 | -0.31% | 9,663 |
| Oct 3, 2025 | 40.19 | 40.48 | 40.19 | 40.25 | 40.25 | 0.32% | 14,095 |
| Oct 2, 2025 | 40.09 | 40.18 | 39.99 | 40.12 | 40.12 | 0.06% | 6,201 |
| Oct 1, 2025 | 39.95 | 40.17 | 39.90 | 40.10 | 40.10 | 0.39% | 10,117 |
| Sep 30, 2025 | 39.69 | 39.94 | 39.66 | 39.94 | 39.94 | 0.57% | 9,500 |
| Sep 29, 2025 | 39.76 | 39.76 | 39.58 | 39.71 | 39.71 | 0.14% | 4,719 |
| Sep 26, 2025 | 39.50 | 39.72 | 39.46 | 39.66 | 39.66 | 0.54% | 6,363 |
| Sep 25, 2025 | 39.47 | 39.58 | 39.42 | 39.45 | 39.45 | -0.71% | 3,633 |
| Sep 24, 2025 | 39.84 | 39.90 | 39.67 | 39.73 | 39.60 | -0.28% | 15,804 |
| Sep 23, 2025 | 40.05 | 40.11 | 39.75 | 39.84 | 39.71 | -0.22% | 7,401 |
| Sep 22, 2025 | 39.75 | 39.93 | 39.66 | 39.93 | 39.80 | 0.10% | 9,274 |
| Sep 19, 2025 | 39.93 | 39.93 | 39.73 | 39.89 | 39.76 | 0.27% | 11,322 |
| Sep 18, 2025 | 39.78 | 39.92 | 39.70 | 39.78 | 39.65 | 0.08% | 9,666 |
| Sep 17, 2025 | 39.67 | 39.91 | 39.67 | 39.75 | 39.62 | 0.36% | 8,761 |
| Sep 16, 2025 | 39.70 | 39.70 | 39.51 | 39.61 | 39.48 | -0.04% | 14,074 |
| Sep 15, 2025 | 39.73 | 39.75 | 39.60 | 39.63 | 39.50 | -0.17% | 5,226 |
| Sep 12, 2025 | 39.85 | 39.91 | 39.69 | 39.70 | 39.56 | -0.64% | 10,954 |
| Sep 11, 2025 | 39.83 | 39.95 | 39.83 | 39.95 | 39.82 | 1.11% | 4,851 |
| Sep 10, 2025 | 39.70 | 39.70 | 39.39 | 39.51 | 39.38 | -0.46% | 10,709 |
| Sep 9, 2025 | 39.54 | 39.71 | 39.51 | 39.70 | 39.56 | 0.31% | 9,202 |
| Sep 8, 2025 | 39.49 | 39.61 | 39.36 | 39.57 | 39.44 | -0.10% | 10,618 |
| Sep 5, 2025 | 39.67 | 39.67 | 39.37 | 39.61 | 39.48 | -0.26% | 13,722 |
| Sep 4, 2025 | 39.52 | 39.77 | 39.50 | 39.71 | 39.58 | 0.76% | 14,752 |
| Sep 3, 2025 | 39.44 | 39.44 | 39.25 | 39.41 | 39.28 | -0.14% | 5,711 |
| Sep 2, 2025 | 39.25 | 39.47 | 39.25 | 39.47 | 39.34 | -0.46% | 15,060 |
| Aug 29, 2025 | 39.67 | 39.76 | 39.56 | 39.65 | 39.52 | -0.21% | 9,823 |
| Aug 28, 2025 | 39.71 | 39.77 | 39.55 | 39.74 | 39.60 | 0.16% | 5,315 |
| Aug 27, 2025 | 39.59 | 39.71 | 39.58 | 39.67 | 39.54 | 0.23% | 7,488 |
| Aug 26, 2025 | 39.46 | 39.58 | 39.43 | 39.58 | 39.45 | 0.19% | 19,363 |
| Aug 25, 2025 | 39.70 | 39.70 | 39.51 | 39.51 | 39.38 | -0.60% | 6,023 |
| Aug 22, 2025 | 39.32 | 39.89 | 39.32 | 39.75 | 39.61 | 1.51% | 7,299 |
| Aug 21, 2025 | 39.14 | 39.22 | 39.01 | 39.15 | 39.03 | -0.32% | 7,771 |
| Aug 20, 2025 | 39.28 | 39.35 | 39.14 | 39.28 | 39.15 | 0.19% | 6,646 |
| Aug 19, 2025 | 39.31 | 39.44 | 39.19 | 39.21 | 39.08 | -0.06% | 5,926 |
| Aug 18, 2025 | 39.28 | 39.29 | 39.16 | 39.23 | 39.10 | 0.13% | 7,885 |
| Aug 15, 2025 | 39.21 | 39.28 | 39.17 | 39.18 | 39.05 | 0.03% | 10,036 |
| Aug 14, 2025 | 39.01 | 39.18 | 38.96 | 39.17 | 39.04 | -0.17% | 3,353 |
| Aug 13, 2025 | 39.07 | 39.23 | 38.98 | 39.23 | 39.10 | 1.12% | 5,629 |
| Aug 12, 2025 | 38.63 | 38.85 | 38.63 | 38.80 | 38.67 | 0.84% | 6,117 |
| Aug 11, 2025 | 38.69 | 38.69 | 38.45 | 38.48 | 38.35 | -0.45% | 4,719 |
| Aug 8, 2025 | 38.59 | 38.68 | 38.53 | 38.65 | 38.52 | 0.63% | 6,074 |
| Aug 7, 2025 | 38.72 | 38.72 | 38.24 | 38.41 | 38.28 | -0.32% | 5,139 |
| Aug 6, 2025 | 38.39 | 38.60 | 38.35 | 38.53 | 38.40 | 0.29% | 18,091 |
| Aug 5, 2025 | 38.45 | 38.49 | 38.27 | 38.42 | 38.29 | 0.04% | 9,846 |
| Aug 4, 2025 | 38.15 | 38.40 | 38.15 | 38.40 | 38.27 | 1.17% | 17,684 |
| Aug 1, 2025 | 38.03 | 38.03 | 37.83 | 37.96 | 37.83 | -0.89% | 36,919 |
| Jul 31, 2025 | 38.68 | 38.76 | 38.28 | 38.30 | 38.17 | -1.05% | 15,949 |
| Jul 30, 2025 | 38.92 | 38.93 | 38.55 | 38.71 | 38.58 | -0.55% | 21,528 |
| Jul 29, 2025 | 39.06 | 39.07 | 38.84 | 38.92 | 38.79 | -0.35% | 13,141 |
| Jul 28, 2025 | 39.12 | 39.20 | 38.98 | 39.06 | 38.93 | -0.15% | 8,189 |
| Jul 25, 2025 | 39.01 | 39.12 | 38.94 | 39.11 | 38.99 | 0.42% | 13,855 |
| Jul 24, 2025 | 38.99 | 39.18 | 38.93 | 38.95 | 38.82 | -0.65% | 13,069 |
| Jul 23, 2025 | 39.04 | 39.21 | 38.94 | 39.21 | 39.08 | 0.97% | 7,109 |
| Jul 22, 2025 | 38.57 | 38.84 | 38.57 | 38.83 | 38.70 | 0.64% | 15,161 |
| Jul 21, 2025 | 38.72 | 38.86 | 38.58 | 38.58 | 38.45 | 0.01% | 75,670 |
| Jul 18, 2025 | 38.87 | 38.87 | 38.52 | 38.58 | 38.45 | -0.36% | 4,516 |
| Jul 17, 2025 | 38.48 | 38.81 | 38.48 | 38.72 | 38.59 | 0.56% | 9,429 |