First Trust Dow 30 Equal Weight ETF
EDOW · AMEX
Market closed$44.52$-0.265000 (-0.59%)After hours $44.00 · -1.16%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 274.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 274.00 |
| July 17, 2026 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | — |
| July 17, 2026 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 274.00 |
| July 17, 2026 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 274.00 |
| July 17, 2026 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 1.60K |
| July 17, 2026 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 376.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.52 | $44.52 | $44.52 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.41 | $44.54 | $44.41 | $44.54 | $44.54 | 232.00 |
| July 17, 2026 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 242.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 91.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 10.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 14.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 51.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 209.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 5.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 9.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 686.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.60 | $44.60 | $44.60 | 6.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 12.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.64 | $44.64 | $44.60 | $44.60 | $44.60 | 1.53K |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 390.00 |
| July 17, 2026 | $44.65 | $44.65 | $44.64 | $44.64 | $44.64 | 186.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 59.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 121.00 |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 1.00 |
| July 17, 2026 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 100.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 313.00 |
| July 17, 2026 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 1.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 124.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 124.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 47.00 |
| July 17, 2026 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 147.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.83 | $44.86 | $44.83 | $44.86 | $44.86 | 1.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 5.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 225.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 200.00 |
| July 17, 2026 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 100.00 |
| July 17, 2026 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 112.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 1.00 |
| July 17, 2026 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 101.00 |
| July 17, 2026 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 3.34K |
| July 17, 2026 | $44.84 | $44.86 | $44.84 | $44.86 | $44.86 | 19.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 28.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.93 | $44.93 | $44.86 | $44.86 | $44.86 | 2.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 150.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.88 | $44.86 | $44.88 | $44.88 | 100.00 |
| July 17, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 223.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 1.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 100.00 |
| July 17, 2026 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 200.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 1.00 |
| July 17, 2026 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 101.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 6.00 |
| July 17, 2026 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 5.00 |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 570.00 |
| July 17, 2026 | $44.98 | $45.00 | $44.98 | $45.00 | $45.00 | — |
| July 17, 2026 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 150.00 |
| July 17, 2026 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 301.00 |
| July 17, 2026 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | — |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.80 | $44.86 | $44.80 | $44.86 | $44.86 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.75 | $44.80 | $44.75 | $44.80 | $44.80 | — |
| July 17, 2026 | $44.72 | $44.75 | $44.72 | $44.75 | $44.75 | — |
| July 17, 2026 | $44.70 | $44.71 | $44.70 | $44.71 | $44.71 | — |
| July 17, 2026 | $44.67 | $44.69 | $44.67 | $44.69 | $44.69 | — |