U.S. markets closed

First Trust Dow 30 Equal Weight ETF (EDOW)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
35.85+0.31 (+0.87%)
Al cierre: 03:44PM EDT
35.59 -0.26 (-0.73%)
Fuera de horario: 07:32PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202435.7135.8535.6035.8535.8560,400
03 oct 202435.5835.6635.4535.5435.5423,800
02 oct 202435.7435.8535.6735.7535.7520,800
01 oct 202435.7835.9735.6935.8735.87146,700
30 sept 202436.0836.0835.7035.9735.9712,400
27 sept 202436.0436.2936.0336.1036.108,800
26 sept 202435.8835.9935.8835.9635.9612,700
26 sept 20240.156 Dividendo
25 sept 202436.1036.1035.8835.9535.798,800
24 sept 202436.0136.0635.9436.0035.8418,200
23 sept 202435.8035.9535.8035.9535.7910,400
20 sept 202435.6835.7735.6035.7735.616,500
19 sept 202435.8035.8035.5435.6335.488,500
18 sept 202435.3935.6035.2235.3035.1530,200
17 sept 202435.5435.6435.3335.4435.2923,400
16 sept 202435.3235.5135.2935.4635.3010,600
13 sept 202434.9935.2634.9935.0934.948,600
12 sept 202434.7134.9534.5534.9534.8019,400
11 sept 202434.5334.7334.0534.7134.5621,500
10 sept 202434.4634.6234.3334.5834.424,600
09 sept 202434.6034.8234.5734.6134.4625,100
06 sept 202434.7234.8534.2134.2134.0613,700
05 sept 202434.8034.8234.4834.5934.4415,000
04 sept 202434.8335.0334.7034.8234.6712,000
03 sept 202435.0835.0834.7934.7934.6420,500
30 ago 202435.1135.3135.0335.3035.1519,800
29 ago 202435.1135.2534.8735.1234.9713,800
28 ago 202434.9235.0634.6334.7934.6421,900
27 ago 202434.9235.0034.8934.9634.8110,300
26 ago 202435.0035.0134.9234.9534.807,600
23 ago 202434.6434.9134.6334.9134.7615,400
22 ago 202434.7834.7834.5234.5234.3710,500
21 ago 202434.7134.7234.5134.7134.5675,800
20 ago 202434.5734.6434.5434.6134.4614,400
19 ago 202434.5034.6934.5034.6434.496,400
16 ago 202434.3634.5334.3334.4534.3022,600
15 ago 202434.2034.3534.1334.3534.2075,300
14 ago 202433.5533.8133.5233.6933.54398,400
13 ago 202433.3433.5833.2433.5833.4311,000
12 ago 202433.4233.4233.1333.2133.0710,400
09 ago 202433.2833.5333.2533.3833.2438,000
08 ago 202432.8933.3632.8933.3333.1915,600
07 ago 202433.3033.3432.7932.7932.6416,900
06 ago 202432.8333.3532.8332.9532.8122,000
05 ago 202432.7032.9932.6632.7432.6028,500
02 ago 202433.8333.8633.3533.5733.4223,600
01 ago 202434.7934.8434.1634.3134.1660,400
31 jul 202434.7034.9634.6234.7334.5825,800
30 jul 202434.5734.6934.4734.6334.4813,300
29 jul 202434.7034.7034.4634.5834.4318,500
26 jul 202434.3734.6634.3734.5734.427,000
25 jul 202433.8934.4133.8834.0333.8919,600
24 jul 202434.0534.1333.9333.9433.8014,800
23 jul 202434.3334.4234.2634.2834.1313,700
22 jul 202434.3534.4134.1634.3834.2319,900
19 jul 202434.6134.6134.2934.3134.168,000
18 jul 202434.9735.2034.6534.7234.5684,500
17 jul 202434.7435.0834.7435.0534.9058,400
16 jul 202434.4134.8734.4134.8734.7251,500
15 jul 202434.3934.4734.2434.2734.1222,900
12 jul 202434.2134.4434.1134.1934.0443,000
11 jul 202434.0034.1533.9334.0133.8623,200
10 jul 202433.6934.0733.6733.9933.8443,100
09 jul 202433.7933.8233.6133.6933.549,100
08 jul 202434.0034.0333.6933.7333.5811,900
05 jul 202433.7333.7833.5333.7533.609,800
03 jul 202433.7433.7433.5833.6333.4855,400
02 jul 202433.6133.6533.4633.6533.5033,900
01 jul 202433.6233.8233.4933.6233.4780,600
28 jun 202433.6533.8933.4533.4733.3241,700
27 jun 202433.6833.8833.6833.7433.599,800
27 jun 20240.155 Dividendo
26 jun 202433.7733.9633.7133.8733.5710,800
25 jun 202434.0934.0933.8433.8633.5612,400
24 jun 202434.0134.2834.0134.1233.8213,900
21 jun 202434.0034.0033.8833.9133.6112,300
20 jun 202433.6733.9933.6633.8733.5725,600
18 jun 202433.6633.6633.5633.6533.356,400
17 jun 202433.3833.6733.3133.5533.2510,700
14 jun 202433.3833.4733.2233.3733.0718,400
13 jun 202433.4533.4933.3133.4433.1417,600
12 jun 202433.8733.8733.4433.4933.1915,700
11 jun 202433.6133.7033.3933.6433.3434,800
10 jun 202433.5733.7933.5733.6933.3910,700
07 jun 202433.6633.8633.6333.6333.3314,300
06 jun 202433.5933.7233.5933.6833.3816,100
05 jun 202433.5433.6633.5133.6133.3112,200
04 jun 202433.3733.6733.3733.5733.2726,100
03 jun 202433.6233.6233.2233.4533.1515,200
31 may 202433.1333.5833.0633.5833.2818,200
30 may 202432.9833.1832.9433.0832.7921,000
29 may 202433.2333.2933.1433.1432.8532,300
28 may 202433.6133.6133.3333.4133.1132,200
24 may 202433.6533.7433.5833.5833.2823,000
23 may 202434.0634.0633.5233.5933.2935,000
22 may 202434.1434.2933.9734.0833.7814,700
21 may 202434.2034.2834.1834.2433.9410,200
20 may 202434.3634.5034.1834.2233.9274,200
17 may 202434.3734.4034.2834.3434.0318,100
16 may 202434.2834.4334.2234.3033.9912,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...