First Trust Dow 30 Equal Weight ETF (EDOW)

NYSEARCA: EDOW · Real-Time Price · USD

42.33

+0.10 (0.24%)

At close: Apr 28, 2026, 4:00 PM EDT

42.33

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.50	42.50	42.21	42.33	42.33	0.24%	23,730
Apr 27, 2026	42.27	42.45	42.21	42.23	42.23	-0.24%	11,230
Apr 24, 2026	42.38	42.38	42.22	42.33	42.33	-0.06%	8,294
Apr 23, 2026	42.45	42.45	42.10	42.36	42.36	-0.43%	10,973
Apr 22, 2026	42.46	42.64	42.46	42.54	42.54	0.44%	7,315
Apr 21, 2026	42.77	42.88	42.35	42.35	42.35	-0.54%	9,608
Apr 20, 2026	42.62	42.70	42.52	42.58	42.58	-0.17%	15,956
Apr 17, 2026	42.28	42.86	42.28	42.65	42.65	1.55%	19,272
Apr 16, 2026	41.90	42.00	41.79	42.00	42.00	0.41%	18,659
Apr 15, 2026	41.89	41.93	41.65	41.83	41.83	-0.01%	12,967
Apr 14, 2026	41.54	41.89	41.54	41.84	41.83	0.61%	15,053
Apr 13, 2026	41.14	41.58	41.08	41.58	41.58	0.66%	9,625
Apr 10, 2026	41.70	41.70	41.27	41.31	41.31	-0.84%	18,904
Apr 9, 2026	41.31	41.74	41.26	41.66	41.66	0.65%	17,544
Apr 8, 2026	41.34	41.44	41.17	41.39	41.39	2.30%	17,155
Apr 7, 2026	40.60	40.60	40.26	40.46	40.46	-0.36%	15,194
Apr 6, 2026	40.53	40.66	40.47	40.61	40.61	0.23%	18,179
Apr 2, 2026	40.21	40.53	40.11	40.52	40.52	0.02%	14,375
Apr 1, 2026	40.67	40.71	40.44	40.51	40.51	-0.15%	41,849
Mar 31, 2026	40.24	40.57	40.11	40.57	40.57	1.76%	263,119
Mar 30, 2026	40.07	40.13	39.69	39.87	39.87	0.35%	22,061
Mar 27, 2026	40.09	40.23	39.71	39.73	39.73	-1.46%	31,089
Mar 26, 2026	40.58	40.79	40.32	40.32	40.32	-1.24%	11,879
Mar 25, 2026	40.89	40.96	40.74	40.83	40.69	0.76%	20,889
Mar 24, 2026	40.45	40.82	40.40	40.52	40.39	-0.44%	15,787
Mar 23, 2026	40.85	40.98	40.60	40.70	40.57	1.27%	17,590
Mar 20, 2026	40.53	40.55	40.13	40.19	40.06	-1.09%	12,242
Mar 19, 2026	40.59	40.74	40.43	40.63	40.50	-0.48%	27,558
Mar 18, 2026	41.38	41.38	40.83	40.83	40.70	-1.69%	7,151
Mar 17, 2026	41.76	41.78	41.52	41.53	41.40	-0.07%	25,903
Mar 16, 2026	41.51	41.67	41.46	41.56	41.43	0.56%	7,520
Mar 13, 2026	41.46	41.71	41.26	41.33	41.20	-	13,092
Mar 12, 2026	41.48	41.58	41.29	41.33	41.20	-1.06%	247,544
Mar 11, 2026	42.01	42.01	41.65	41.77	41.64	-0.61%	18,245
Mar 10, 2026	41.86	42.28	41.81	42.03	41.90	0.19%	23,172
Mar 9, 2026	41.56	42.04	41.24	41.95	41.82	0.24%	22,186
Mar 6, 2026	41.77	41.91	41.47	41.85	41.72	-0.79%	19,487
Mar 5, 2026	42.44	42.49	42.04	42.18	42.05	-1.46%	25,222
Mar 4, 2026	42.46	42.86	42.46	42.81	42.67	0.34%	7,210
Mar 3, 2026	42.31	42.80	42.11	42.66	42.52	-0.65%	62,513
Mar 2, 2026	42.71	43.06	42.71	42.94	42.80	-0.23%	30,909
Feb 27, 2026	42.79	43.18	42.77	43.04	42.90	-0.10%	20,553
Feb 26, 2026	43.36	43.36	42.99	43.08	42.94	-0.24%	15,495
Feb 25, 2026	43.17	43.20	42.95	43.19	43.05	0.14%	20,259
Feb 24, 2026	42.82	43.17	42.82	43.12	42.98	0.80%	11,191
Feb 23, 2026	43.10	43.10	42.73	42.78	42.64	-1.04%	20,563
Feb 20, 2026	43.14	43.23	42.94	43.23	43.09	0.47%	13,871
Feb 19, 2026	43.14	43.24	42.94	43.03	42.89	-0.46%	17,301
Feb 18, 2026	43.12	43.30	43.05	43.23	43.09	0.20%	12,962
Feb 17, 2026	43.13	43.22	42.87	43.14	43.00	-0.05%	11,589
Feb 13, 2026	43.01	43.34	43.01	43.16	43.02	0.16%	21,637
Feb 12, 2026	43.49	43.60	43.06	43.09	42.95	-1.06%	23,019
Feb 11, 2026	43.65	43.66	43.44	43.55	43.41	0.05%	15,066
Feb 10, 2026	43.62	43.75	43.53	43.53	43.39	0.16%	15,181
Feb 9, 2026	43.45	43.59	43.34	43.46	43.32	-0.48%	28,286
Feb 6, 2026	42.96	43.67	42.96	43.67	43.53	2.20%	43,416
Feb 5, 2026	42.96	43.02	42.73	42.73	42.59	-0.90%	29,776
Feb 4, 2026	42.80	43.22	42.80	43.12	42.98	1.09%	33,923
Feb 3, 2026	42.50	42.79	42.43	42.66	42.52	0.11%	35,470
Feb 2, 2026	42.17	42.64	42.13	42.61	42.48	0.69%	118,031
Jan 30, 2026	42.10	42.35	41.93	42.32	42.18	0.43%	1,314,219
Jan 29, 2026	42.07	42.30	41.90	42.14	42.00	0.12%	11,462
Jan 28, 2026	42.12	42.18	41.99	42.09	41.95	-0.21%	13,513
Jan 27, 2026	42.11	42.22	42.03	42.18	42.04	-0.66%	11,861
Jan 26, 2026	42.35	42.46	42.34	42.46	42.32	0.45%	4,573
Jan 23, 2026	42.20	42.29	42.16	42.27	42.13	-0.06%	5,762
Jan 22, 2026	42.37	42.47	42.29	42.30	42.16	0.61%	14,016
Jan 21, 2026	41.62	42.09	41.62	42.04	41.90	1.20%	20,823
Jan 20, 2026	41.63	41.83	41.54	41.54	41.41	-1.59%	13,532
Jan 16, 2026	42.28	42.30	42.16	42.21	42.07	-0.24%	6,917
Jan 15, 2026	42.30	42.43	42.25	42.31	42.17	0.25%	8,115
Jan 14, 2026	42.13	42.24	42.03	42.20	42.07	-0.01%	11,371
Jan 13, 2026	42.37	42.37	42.14	42.21	42.07	-0.43%	8,666
Jan 12, 2026	42.17	42.39	42.01	42.39	42.26	0.01%	8,587
Jan 9, 2026	42.23	42.40	42.10	42.39	42.25	0.81%	9,159
Jan 8, 2026	41.64	42.16	41.64	42.05	41.92	0.56%	22,920
Jan 7, 2026	42.21	42.21	41.81	41.81	41.68	-0.78%	13,901
Jan 6, 2026	41.79	42.18	41.79	42.14	42.01	0.74%	11,980
Jan 5, 2026	41.53	41.96	41.53	41.83	41.70	0.82%	15,037
Jan 2, 2026	41.23	41.49	41.15	41.49	41.36	0.46%	79,845
Dec 31, 2025	41.58	41.58	41.30	41.30	41.17	-0.72%	70,364
Dec 30, 2025	41.58	41.65	41.51	41.60	41.47	-0.10%	40,259
Dec 29, 2025	41.62	41.67	41.62	41.64	41.51	-0.13%	4,501
Dec 26, 2025	41.65	41.78	41.61	41.70	41.56	0.05%	8,269
Dec 24, 2025	41.39	41.67	41.39	41.67	41.54	0.65%	69,565
Dec 23, 2025	41.23	41.44	41.23	41.41	41.27	0.25%	5,175
Dec 22, 2025	41.23	41.42	41.23	41.30	41.17	0.24%	10,465
Dec 19, 2025	41.15	41.36	41.15	41.20	41.07	-0.01%	10,300
Dec 18, 2025	41.28	41.46	41.21	41.21	41.08	-0.05%	6,816
Dec 17, 2025	41.34	41.50	41.16	41.23	41.10	-0.31%	11,140
Dec 16, 2025	41.52	41.52	41.14	41.36	41.23	-0.65%	15,210
Dec 15, 2025	41.67	41.68	41.45	41.63	41.50	0.02%	8,055
Dec 12, 2025	41.66	41.74	41.40	41.62	41.49	-0.30%	19,759
Dec 11, 2025	41.40	41.81	41.40	41.75	41.44	0.86%	15,508
Dec 10, 2025	40.99	41.46	40.99	41.39	41.09	0.98%	14,266
Dec 9, 2025	41.13	41.25	40.97	40.99	40.69	-0.26%	8,473
Dec 8, 2025	41.39	41.39	41.09	41.10	40.80	-0.55%	12,857
Dec 5, 2025	41.49	41.51	41.32	41.32	41.02	-0.08%	7,167
Dec 4, 2025	41.42	41.47	41.29	41.36	41.06	-0.27%	16,492
Dec 3, 2025	41.12	41.50	41.12	41.47	41.17	0.83%	8,568