MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDOW — First Trust Dow 30 Equal Weight ETF
NYSE ArcaFirst Trust Dow 30 Equal Weight ETF
$44.40
+0.08(+0.17%)
- O
- 44.39
- H
- 44.41
- L
- 44.27
- V
- 3.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.40
Period Return+30.76%
Period High$46.90
Period Low$33.52
Avg Daily Volume22.8K
Total Trading Days365
EDOW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.39 | $44.41 | $44.27 | $44.40 | +$0.08 | +0.17% | 3,264 | $44.35 | $44.27 $44.41 |
| Oct 1, 2026 | $44.40 | $44.46 | $44.12 | $44.32 | +$0.04 | +0.10% | 18,908 | $44.24 | $44.12 $44.46 |
| Sep 30, 2026 | $44.80 | $44.83 | $44.28 | $44.28 | $-0.35 | -0.78% | 12,508 | $44.64 | $44.28 $44.83 |
| Sep 29, 2026 | $44.79 | $44.79 | $44.52 | $44.63 | $-0.21 | -0.47% | 29,879 | $44.63 | $44.52 $44.79 |
| Sep 28, 2026 | $44.76 | $45.03 | $44.76 | $44.84 | $-0.22 | -0.49% | 16,270 | $44.89 | $44.76 $45.03 |
| Sep 25, 2026 | $44.88 | $45.09 | $44.82 | $45.06 | +$0.24 | +0.54% | 4,444 | $44.94 | $44.82 $45.09 |
| Sep 24, 2026 | $44.88 | $44.94 | $44.70 | $44.82 | $-0.24 | -0.53% | 17,889 | $44.82 | $44.70 $44.94 |
| Sep 23, 2026 | $45.29 | $45.29 | $45.00 | $45.06 | $-0.31 | -0.67% | 7,704 | $45.12 | $45.00 $45.29 |
| Sep 22, 2026 | $45.63 | $45.63 | $45.17 | $45.36 | $-0.03 | -0.07% | 16,819 | $45.32 | $45.17 $45.63 |
| Sep 21, 2026 | $45.34 | $45.41 | $45.19 | $45.40 | +$0.28 | +0.62% | 13,224 | $45.35 | $45.19 $45.41 |
| Sep 18, 2026 | $45.24 | $45.24 | $45.01 | $45.12 | $-0.18 | -0.40% | 10,573 | $45.08 | $45.01 $45.24 |
| Sep 17, 2026 | $45.37 | $45.37 | $45.15 | $45.30 | +$0.20 | +0.44% | 15,901 | $45.26 | $45.15 $45.37 |
| Sep 16, 2026 | $45.51 | $45.57 | $44.89 | $45.10 | $-0.40 | -0.87% | 20,855 | $45.42 | $44.89 $45.57 |
| Sep 15, 2026 | $45.66 | $45.66 | $45.43 | $45.50 | $-0.22 | -0.49% | 18,551 | $45.54 | $45.43 $45.66 |
| Sep 14, 2026 | $45.70 | $45.89 | $45.64 | $45.72 | +$0.17 | +0.37% | 9,261 | $45.78 | $45.64 $45.89 |
| Sep 11, 2026 | $45.57 | $45.64 | $45.55 | $45.55 | +$0.46 | +1.02% | 6,851 | $45.58 | $45.55 $45.64 |
| Sep 10, 2026 | $45.28 | $45.39 | $45.09 | $45.09 | $-0.25 | -0.55% | 10,811 | $45.24 | $45.09 $45.39 |
| Sep 9, 2026 | $45.59 | $45.59 | $45.34 | $45.34 | $-0.36 | -0.79% | 34,371 | $45.48 | $45.34 $45.59 |
| Sep 8, 2026 | $46.00 | $46.02 | $45.70 | $45.70 | $-0.64 | -1.38% | 16,788 | $45.88 | $45.70 $46.02 |
| Sep 4, 2026 | $46.47 | $46.49 | $46.33 | $46.34 | $-0.33 | -0.71% | 8,523 | $46.41 | $46.33 $46.49 |
| Sep 3, 2026 | $46.54 | $46.74 | $46.46 | $46.67 | +$0.41 | +0.89% | 11,657 | $46.63 | $46.46 $46.74 |
| Sep 2, 2026 | $46.16 | $46.36 | $46.16 | $46.26 | +$0.26 | +0.57% | 9,001 | $46.29 | $46.16 $46.36 |
| Sep 1, 2026 | $46.12 | $46.32 | $45.97 | $46.00 | $-0.27 | -0.58% | 10,886 | $46.09 | $45.97 $46.32 |
| Aug 31, 2026 | $46.45 | $46.45 | $46.20 | $46.27 | $-0.24 | -0.52% | 6,051 | $46.30 | $46.20 $46.45 |
| Aug 28, 2026 | $46.49 | $46.64 | $46.37 | $46.51 | +$0.08 | +0.16% | 13,357 | $46.52 | $46.37 $46.64 |
| Aug 27, 2026 | $46.25 | $46.57 | $46.25 | $46.43 | +$0.19 | +0.41% | 14,967 | $46.43 | $46.25 $46.57 |
| Aug 26, 2026 | $46.29 | $46.42 | $46.15 | $46.25 | $-0.13 | -0.28% | 9,895 | $46.24 | $46.15 $46.42 |
| Aug 25, 2026 | $46.43 | $46.43 | $46.23 | $46.38 | +$0.04 | +0.10% | 16,333 | $46.35 | $46.23 $46.43 |
| Aug 24, 2026 | $46.16 | $46.41 | $46.16 | $46.33 | +$0.24 | +0.53% | 4,941 | $46.32 | $46.16 $46.41 |
| Aug 21, 2026 | $46.03 | $46.19 | $46.01 | $46.09 | +$0.23 | +0.50% | 5,633 | $46.14 | $46.01 $46.19 |