First Trust Dow 30 Equal Weight ETF (EDOW)

EDOW
🏛️ 미국 →
39.66
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 39.50 39.72 39.46 39.66 0.0M
2025-09-25 39.47 39.58 39.42 39.45 0.0M
2025-09-24 39.84 39.90 39.67 39.73 0.0M
2025-09-23 40.05 40.11 39.75 39.84 0.0M
2025-09-22 39.75 39.93 39.66 39.93 0.0M
2025-09-19 39.93 39.93 39.73 39.89 0.0M
2025-09-18 39.78 39.92 39.70 39.78 0.0M
2025-09-17 39.67 39.91 39.67 39.75 0.0M
2025-09-16 39.70 39.70 39.51 39.61 0.0M
2025-09-15 39.73 39.75 39.60 39.63 0.0M
2025-09-12 39.85 39.91 39.69 39.70 0.0M
2025-09-11 39.83 39.95 39.83 39.95 0.0M
2025-09-10 39.70 39.70 39.39 39.51 0.0M
2025-09-09 39.54 39.71 39.51 39.70 0.0M
2025-09-08 39.49 39.61 39.36 39.57 0.0M
2025-09-05 39.67 39.67 39.37 39.61 0.0M
2025-09-04 39.52 39.77 39.50 39.71 0.0M
2025-09-03 39.44 39.44 39.25 39.41 0.0M
2025-09-02 39.25 39.47 39.25 39.47 0.0M
2025-08-29 39.67 39.76 39.56 39.65 0.0M
2025-08-28 39.71 39.77 39.55 39.74 0.0M
2025-08-27 39.59 39.71 39.58 39.67 0.0M
2025-08-26 39.46 39.58 39.43 39.58 0.0M
2025-08-25 39.70 39.70 39.51 39.51 0.0M
2025-08-22 39.32 39.89 39.32 39.75 0.0M
2025-08-21 39.14 39.22 39.01 39.15 0.0M
2025-08-20 39.28 39.35 39.14 39.28 0.0M
2025-08-19 39.31 39.44 39.19 39.21 0.0M
2025-08-18 39.28 39.29 39.16 39.23 0.0M
2025-08-15 39.21 39.28 39.17 39.18 0.0M
2025-08-14 39.01 39.18 38.96 39.17 0.0M
2025-08-13 39.07 39.23 38.98 39.23 0.0M
2025-08-12 38.63 38.85 38.63 38.80 0.0M
2025-08-11 38.69 38.69 38.45 38.48 0.0M
2025-08-08 38.59 38.68 38.53 38.65 0.0M
2025-08-07 38.72 38.72 38.24 38.41 0.0M
2025-08-06 38.39 38.60 38.35 38.53 0.0M
2025-08-05 38.45 38.49 38.27 38.42 0.0M
2025-08-04 38.15 38.40 38.15 38.40 0.0M
2025-08-01 38.03 38.03 37.83 37.96 0.0M
2025-07-31 38.68 38.76 38.28 38.30 0.0M
2025-07-30 38.92 38.93 38.55 38.71 0.0M
2025-07-29 39.06 39.07 38.84 38.92 0.0M
2025-07-28 39.12 39.20 38.98 39.06 0.0M
2025-07-25 39.01 39.12 38.94 39.11 0.0M
2025-07-24 38.99 39.18 38.93 38.95 0.0M
2025-07-23 39.04 39.21 38.94 39.21 0.0M
2025-07-22 38.57 38.84 38.57 38.83 0.0M
2025-07-21 38.72 38.86 38.58 38.58 0.1M
2025-07-18 38.87 38.87 38.52 38.58 0.0M
2025-07-17 38.48 38.81 38.48 38.72 0.0M
2025-07-16 38.42 38.53 38.28 38.50 0.0M
2025-07-15 38.65 38.65 38.33 38.35 0.0M
2025-07-14 38.54 38.69 38.52 38.63 0.0M
2025-07-11 38.65 38.67 38.52 38.60 0.0M
2025-07-10 38.73 38.96 38.73 38.85 0.1M
2025-07-09 38.68 38.77 38.55 38.73 0.0M
2025-07-08 38.65 38.70 38.52 38.57 0.0M
2025-07-07 38.88 38.93 38.56 38.63 0.1M
2025-07-03 38.88 39.05 38.82 38.99 0.0M
2025-07-02 38.61 38.78 38.59 38.72 0.0M
2025-07-01 38.30 38.78 38.30 38.71 0.0M
2025-06-30 38.24 38.34 38.11 38.33 0.1M
2025-06-27 37.91 38.24 37.91 38.13 0.0M
2025-06-26 37.44 37.67 37.44 37.60 0.1M
2025-06-25 37.56 37.59 37.42 37.45 0.0M
2025-06-24 37.39 37.66 37.39 37.58 0.0M
2025-06-23 36.87 37.20 36.84 37.20 0.0M
2025-06-20 36.99 37.05 36.75 36.88 0.0M
2025-06-18 37.00 37.06 36.83 36.83 0.0M
2025-06-17 37.04 37.15 36.83 36.83 0.0M
2025-06-16 37.06 37.33 37.06 37.17 0.0M
2025-06-13 37.11 37.20 36.77 36.86 0.0M
2025-06-12 37.30 37.44 37.30 37.44 0.0M
2025-06-11 37.48 37.61 37.39 37.41 0.0M
2025-06-10 37.38 37.63 37.38 37.59 0.0M
2025-06-09 37.40 37.53 37.27 37.40 0.0M
2025-06-06 37.27 37.39 37.26 37.39 0.0M
2025-06-05 37.11 37.23 36.91 36.97 0.0M
2025-06-04 37.26 37.29 37.12 37.15 0.0M
2025-06-03 36.96 37.22 36.96 37.22 0.0M
2025-06-02 36.84 36.99 36.77 36.99 0.0M
2025-05-30 36.79 37.00 36.70 36.94 0.0M
2025-05-29 36.88 36.88 36.58 36.85 0.0M
2025-05-28 36.93 36.93 36.71 36.71 0.0M
2025-05-27 36.67 36.95 36.67 36.92 0.0M
2025-05-23 36.14 36.46 36.14 36.37 0.0M
2025-05-22 36.47 36.68 36.40 36.55 0.0M
2025-05-21 36.90 36.98 36.51 36.55 0.0M
2025-05-20 37.21 37.28 37.09 37.16 0.0M
2025-05-19 36.90 37.31 36.90 37.22 0.0M
2025-05-16 36.92 37.16 36.87 37.16 0.1M
2025-05-15 36.46 36.89 36.46 36.88 0.0M
2025-05-14 36.64 36.66 36.44 36.54 0.0M
2025-05-13 36.67 36.80 36.60 36.63 0.1M
2025-05-12 36.55 36.69 36.43 36.67 0.0M
2025-05-09 35.88 35.88 35.65 35.69 0.0M
2025-05-08 35.74 36.12 35.70 35.80 0.0M
2025-05-07 35.47 35.67 35.42 35.62 0.0M
2025-05-06 35.27 35.49 35.16 35.30 0.0M
2025-05-05 35.44 35.73 35.44 35.54 0.2M
2025-05-02 35.52 35.76 35.43 35.65 0.0M
2025-05-01 35.28 35.41 35.19 35.19 0.0M
2025-04-30 34.84 35.24 34.47 35.18 0.0M
2025-04-29 34.75 35.14 34.75 35.06 0.0M
2025-04-28 34.77 34.84 34.63 34.82 0.2M
2025-04-25 34.44 34.69 34.33 34.68 0.0M
2025-04-24 34.18 34.66 34.11 34.66 0.3M
2025-04-23 34.53 34.81 34.13 34.29 0.0M
2025-04-22 33.52 34.02 33.52 33.95 0.0M
2025-04-21 33.40 33.40 32.78 33.14 0.0M
2025-04-17 33.70 34.01 33.68 33.84 0.0M
2025-04-16 34.34 34.44 33.66 33.88 0.0M
2025-04-15 34.71 34.77 34.47 34.51 0.1M
2025-04-14 34.71 34.84 34.45 34.63 0.0M
2025-04-11 33.73 34.47 33.56 34.40 0.0M
2025-04-10 33.98 34.06 32.87 33.78 0.0M
2025-04-09 31.89 34.73 31.88 34.64 0.0M
2025-04-08 33.70 33.74 32.15 32.19 0.2M
2025-04-07 31.80 32.85 31.52 32.57 0.2M
2025-04-04 33.90 33.95 32.89 32.89 0.3M
2025-04-03 35.31 35.39 34.78 34.79 0.8M
2025-04-02 36.05 36.41 36.05 36.29 0.0M
2025-04-01 36.06 36.33 35.88 36.15 0.0M
2025-03-31 35.56 36.26 35.51 36.22 0.0M
2025-03-28 36.33 36.33 35.78 35.87 0.0M
2025-03-27 36.51 36.58 36.40 36.46 0.0M
2025-03-26 36.77 36.89 36.51 36.64 0.0M
2025-03-25 36.80 36.82 36.62 36.76 0.6M
2025-03-24 36.60 36.85 36.60 36.81 0.0M
2025-03-21 36.12 36.36 36.01 36.36 0.0M
2025-03-20 36.28 36.58 36.28 36.47 0.0M
2025-03-19 36.25 36.70 36.25 36.50 0.0M
2025-03-18 36.32 36.32 36.04 36.17 0.0M
2025-03-17 36.01 36.55 36.01 36.43 0.0M
2025-03-14 35.73 36.33 35.69 36.09 0.0M
2025-03-13 35.91 35.91 35.43 35.58 0.0M
2025-03-12 36.11 36.11 35.66 35.94 0.0M
2025-03-11 36.36 36.36 35.78 36.05 0.0M
2025-03-10 36.79 37.12 36.41 36.55 0.0M
2025-03-07 36.72 37.21 36.72 37.21 0.1M
2025-03-06 36.91 37.22 36.77 36.91 0.0M
2025-03-05 37.05 37.33 36.80 37.24 0.1M
2025-03-04 37.27 37.32 36.90 36.91 0.0M
2025-03-03 38.00 38.17 37.39 37.50 0.0M
2025-02-28 37.55 37.95 37.38 37.95 0.0M
2025-02-27 37.67 37.96 37.50 37.56 0.0M
2025-02-26 37.84 38.00 37.51 37.69 0.0M
2025-02-25 37.72 37.91 37.61 37.76 0.0M
2025-02-24 37.67 37.91 37.60 37.70 0.1M
2025-02-21 37.91 37.91 37.48 37.57 0.0M
2025-02-20 38.03 38.03 37.75 37.96 0.0M
2025-02-19 38.05 38.24 38.01 38.24 0.0M
2025-02-18 38.01 38.11 37.97 38.09 0.0M
2025-02-14 38.10 38.15 37.98 38.04 0.0M
2025-02-13 37.95 38.16 37.87 38.16 0.0M
2025-02-12 37.58 37.85 37.53 37.71 0.1M
2025-02-11 37.62 37.86 37.60 37.81 0.0M
2025-02-10 37.74 37.74 37.57 37.68 0.0M
2025-02-07 37.94 37.94 37.45 37.48 0.1M
2025-02-06 38.10 38.10 37.78 37.86 0.0M
2025-02-05 37.80 38.09 37.80 37.98 0.0M
2025-02-04 37.64 37.92 37.64 37.76 0.0M
2025-02-03 37.27 37.85 37.22 37.65 0.0M
2025-01-31 38.13 38.15 37.75 37.76 0.0M
2025-01-30 37.87 38.19 37.87 38.06 0.0M
2025-01-29 37.90 37.97 37.73 37.84 0.0M
2025-01-28 37.83 37.95 37.76 37.87 0.0M
2025-01-27 37.27 37.81 37.27 37.81 0.0M
2025-01-24 37.65 37.78 37.43 37.47 0.0M
2025-01-23 37.35 37.64 37.35 37.59 0.0M
2025-01-22 37.33 37.45 37.27 37.31 0.0M
2025-01-21 36.99 37.35 36.99 37.21 0.0M
2025-01-17 36.87 36.97 36.84 36.85 0.0M
2025-01-16 36.58 36.64 36.51 36.61 0.1M
2025-01-15 36.62 36.68 36.41 36.52 0.0M
2025-01-14 36.23 36.24 35.85 36.08 0.1M
2025-01-13 35.71 36.04 35.70 36.04 0.0M
2025-01-10 36.08 36.10 35.77 35.82 0.0M
2025-01-08 36.11 36.30 36.06 36.30 0.0M
2025-01-07 36.53 36.57 36.20 36.25 0.0M
2025-01-06 36.56 36.71 36.31 36.42 0.0M
2025-01-03 36.32 36.51 36.28 36.36 0.0M
2025-01-02 36.49 36.51 35.99 36.20 0.2M