Stock listing

NYSE Arca:EDOW First Trust Dow 30 Equal Weight ETF Stock

Follow First Trust Dow 30 Equal Weight ETF into a list and get an email when it puts out news.

Share price · AMEX:EDOW

$46.51 USD +0.44 (+1.0%)

Close on Nov 2, 2026

Past year +14.7% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $46.39 – $46.72 USDNov 2, 2026
Volume: 21,781 sharesNov 2, 2026
52-week range: $39.69 – $46.90 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $643,962 USDMedian day 13,434 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:EDOW · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$46.51	+0.44	+1.0%	$46.39	$46.72	$46.39	21,781
Fri, Oct 30	$46.07	-0.315	-0.7%	$46.54	$46.54	$46.01	25,526
Thu, Oct 29	$46.38	+0.145	+0.3%	$46.27	$46.38	$46.23	11,525
Wed, Oct 28	$46.24	+0.033	+0.1%	$46.03	$46.28	$46.03	8,577
Tue, Oct 27	$46.21	-0.172	-0.4%	$46.24	$46.33	$46.15	19,926
Mon, Oct 26	$46.38	+0.021	0.0%	$46.49	$46.61	$46.27	14,737
Fri, Oct 23	$46.36	-0.47	-1.0%	$46.47	$46.47	$46.16	7,500
Thu, Oct 22	$46.83	+0.269	+0.6%	$46.61	$46.83	$46.50	9,400
Wed, Oct 21	$46.56	+0.201	+0.4%	$46.48	$46.59	$46.20	19,600
Tue, Oct 20	$46.36	+0.487	+1.1%	$45.94	$46.39	$45.94	14,000
Mon, Oct 19	$45.87	+0.001	0.0%	$45.95	$46.04	$45.82	5,000
Fri, Oct 16	$45.87	-0.13	-0.3%	$46.21	$46.28	$45.75	12,800
Thu, Oct 15	$46.00	+0.592	+1.3%	$45.79	$46.07	$45.79	10,200
Wed, Oct 14	$45.41	+0.128	+0.3%	$45.33	$45.45	$45.26	13,700
Tue, Oct 13	$45.28	-0.085	-0.2%	$45.66	$45.74	$45.25	10,700
Mon, Oct 12	$45.37	+0.198	+0.4%	$45.23	$45.42	$45.23	15,400
Fri, Oct 9	$45.17	+0.345	+0.8%	$44.78	$45.17	$44.78	9,300
Thu, Oct 8	$44.82	+0.206	+0.5%	$44.48	$44.83	$44.48	22,600
Wed, Oct 7	$44.62	-0.224	-0.5%	$44.58	$44.73	$44.46	11,900
Tue, Oct 6	$44.84	+0.40	+0.9%	$44.70	$44.85	$44.66	12,273
Mon, Oct 5	$44.44	+0.024	+0.1%	$44.25	$44.60	$44.25	9,787
Fri, Oct 2	$44.42	+0.093	+0.2%	$44.39	$44.42	$44.27	3,300
Thu, Oct 1	$44.32	+0.043	+0.1%	$44.40	$44.46	$44.12	18,900
Wed, Sep 30	$44.28	-0.35	-0.8%	$44.80	$44.84	$44.28	12,500
Tue, Sep 29	$44.63	-0.209	-0.5%	$44.79	$44.79	$44.52	29,800
Mon, Sep 28	$44.84	-0.223	-0.5%	$44.76	$45.03	$44.76	16,300
Fri, Sep 25	$45.06	+0.243	+0.5%	$44.88	$45.09	$44.82	4,400
Thu, Sep 24	$44.82	-0.238	-0.5%	$44.88	$44.94	$44.70	17,900
Wed, Sep 23	$45.06	-0.305	-0.7%	$45.29	$45.29	$45.00	7,700
Tue, Sep 22	$45.36	-0.033	-0.1%	$45.63	$45.63	$45.17	16,819
Mon, Sep 21	$45.40	+0.278	+0.6%	$45.34	$45.41	$45.19	13,223
Fri, Sep 18	$45.12	-0.183	-0.4%	$45.24	$45.24	$45.01	10,572
Thu, Sep 17	$45.30	+0.20	+0.4%	$45.37	$45.37	$45.15	15,900
Wed, Sep 16	$45.10	-0.395	-0.9%	$45.51	$45.57	$44.89	20,855
Tue, Sep 15	$45.50	-0.224	-0.5%	$45.66	$45.66	$45.43	18,551
Mon, Sep 14	$45.72	+0.17	+0.4%	$45.70	$45.89	$45.64	9,260
Fri, Sep 11	$45.55	+0.46	+1.0%	$45.57	$45.64	$45.55	6,851
Thu, Sep 10	$45.09	-0.25	-0.6%	$45.28	$45.39	$45.09	10,810
Wed, Sep 9	$45.34	-0.36	-0.8%	$45.59	$45.59	$45.34	34,371
Tue, Sep 8	$45.70	-0.64	-1.4%	$46.00	$46.02	$45.70	16,788
Fri, Sep 4	$46.34	-0.332	-0.7%	$46.47	$46.49	$46.33	8,522
Thu, Sep 3	$46.67	+0.412	+0.9%	$46.54	$46.74	$46.46	11,657
Wed, Sep 2	$46.26	+0.261	+0.6%	$46.16	$46.36	$46.16	9,000
Tue, Sep 1	$46.00	-0.268	-0.6%	$46.12	$46.32	$45.97	10,885
Mon, Aug 31	$46.27	-0.242	-0.5%	$46.45	$46.45	$46.20	6,050
Fri, Aug 28	$46.51	+0.075	+0.2%	$46.49	$46.64	$46.37	13,357
Thu, Aug 27	$46.43	+0.189	+0.4%	$46.25	$46.57	$46.25	14,967
Wed, Aug 26	$46.25	-0.132	-0.3%	$46.29	$46.42	$46.15	9,894
Tue, Aug 25	$46.38	+0.045	+0.1%	$46.43	$46.43	$46.23	16,332
Mon, Aug 24	$46.33	+0.242	+0.5%	$46.16	$46.41	$46.16	4,941
Fri, Aug 21	$46.09	+0.23	+0.5%	$46.03	$46.19	$46.01	5,633
Thu, Aug 20	$45.86	-0.593	-1.3%	$45.97	$46.17	$45.86	7,019
Wed, Aug 19	$46.45	+0.402	+0.9%	$46.63	$46.72	$46.45	4,286
Tue, Aug 18	$46.05	+0.165	+0.4%	$45.96	$46.21	$45.82	17,897
Mon, Aug 17	$45.89	-0.415	-0.9%	$46.10	$46.20	$45.83	17,256
Fri, Aug 14	$46.30	-0.086	-0.2%	$46.43	$46.43	$46.26	16,854
Thu, Aug 13	$46.39	+0.002	0.0%	$46.40	$46.50	$46.18	19,048
Wed, Aug 12	$46.38	+0.015	0.0%	$46.35	$46.48	$46.21	18,820
Tue, Aug 11	$46.37	-0.211	-0.5%	$46.62	$46.62	$46.36	23,458
Mon, Aug 10	$46.58	+0.02	0.0%	$46.48	$46.63	$46.43	13,434
Fri, Aug 7	$46.56	+0.189	+0.4%	$46.39	$46.65	$46.38	19,295
Thu, Aug 6	$46.37	-0.358	-0.8%	$46.76	$46.88	$46.24	26,916
Wed, Aug 5	$46.73	+0.308	+0.7%	$46.66	$46.90	$46.59	19,835
Tue, Aug 4	$46.42	+0.579	+1.3%	$45.95	$46.47	$45.89	14,017
Mon, Aug 3	$45.84	+0.492	+1.1%	$45.76	$45.98	$45.70	13,895

Ticker: NYSE Arca:EDOW
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

First Trust Dow 30 Equal Weight ETF on 6ix

What it is: Exchange-traded fund (ETF)