Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Dow (EDOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 42.89 43.225 42.89 43.225 0
19th May 2026 (Tue) 42.89 42.89 42.8368 42.8368 0
18th May 2026 (Mon) 42.89 42.89 42.89 43.1253 0
15th May 2026 (Fri) 42.59 42.8361 42.59 42.8361 0
14th May 2026 (Thu) 42.59 43.1213 42.59 43.1213 5
13th May 2026 (Wed) 42.59 42.7546 42.59 42.7546 3
12th May 2026 (Tue) 42.59 42.78 42.55 42.7647 1,650
11th May 2026 (Mon) 42.70 42.70 42.70 42.586 0
8th May 2026 (Fri) 42.69 42.69 42.69 42.7168 716
7th May 2026 (Thu) 42.16 42.6254 42.16 42.6254 4
6th May 2026 (Wed) 42.16 42.755 42.16 42.755 3
5th May 2026 (Tue) 42.16 42.16 42.16 42.3194 0
4th May 2026 (Mon) 42.35 42.35 42.35 42.1652 25
1st May 2026 (Fri) 42.77 42.77 42.77 42.55 726
30th Apr 2026 (Thu) 42.36 42.36 42.36 42.6364 304
29th Apr 2026 (Wed) 42.43 42.43 42.181 42.181 0
28th Apr 2026 (Tue) 42.43 42.43 42.37 42.3305 472
27th Apr 2026 (Mon) 42.32 42.32 42.23 42.23 135
24th Apr 2026 (Fri) 42.32 42.33 42.32 42.33 0
23rd Apr 2026 (Thu) 42.32 42.32 42.32 42.3558 1
22nd Apr 2026 (Wed) 42.54 42.54 42.54 42.5366 3
21st Apr 2026 (Tue) 42.63 42.63 42.3521 42.3521 0
20th Apr 2026 (Mon) 42.63 42.63 42.57 42.58 0
17th Apr 2026 (Fri) 42.46 42.75 42.46 42.6506 1,006
16th Apr 2026 (Thu) 42.00 42.00 42.00 42.0002 395
15th Apr 2026 (Wed) 41.78 41.83 41.78 41.83 0
14th Apr 2026 (Tue) 41.78 41.78 41.73 41.8345 728
13th Apr 2026 (Mon) 41.44 41.5808 41.44 41.5808 4
10th Apr 2026 (Fri) 41.44 41.44 41.39 41.3089 163
9th Apr 2026 (Thu) 41.70 41.74 41.70 41.6613 652
8th Apr 2026 (Wed) 40.53 41.3907 40.53 41.3907 19
7th Apr 2026 (Tue) 40.53 40.53 40.462 40.462 19
6th Apr 2026 (Mon) 40.53 40.53 40.48 40.61 6
3rd Apr 2026 (Fri) 39.71 40.5173 39.71 40.5173 0
2nd Apr 2026 (Thu) 39.71 40.5173 39.71 40.5173 0
1st Apr 2026 (Wed) 39.71 40.51 39.71 40.51 0
31st Mar 2026 (Tue) 39.71 40.5707 39.71 40.5707 0
30th Mar 2026 (Mon) 39.71 39.8684 39.71 39.8684 0
27th Mar 2026 (Fri) 39.71 39.71 39.71 39.7299 129
26th Mar 2026 (Thu) 40.64 40.64 40.64 40.32 199
25th Mar 2026 (Wed) 40.74 40.8254 40.74 40.8254 11
24th Mar 2026 (Tue) 40.74 40.74 40.74 40.519 27
23rd Mar 2026 (Mon) 40.63 40.6978 40.63 40.6978 0
FTSE 100 Latest
Value10,443.47
Change11.13