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
2024-12-31 36.37 36.52 36.18 36.27 0.0M
2024-12-30 36.30 36.51 36.11 36.38 0.0M
2024-12-27 36.77 36.77 36.50 36.65 0.0M
2024-12-26 36.77 36.98 36.77 36.95 0.0M
2024-12-24 36.57 36.86 36.57 36.86 0.0M
2024-12-23 36.44 36.59 36.30 36.59 0.0M
2024-12-20 36.02 36.82 36.02 36.54 0.2M
2024-12-19 36.37 36.43 36.23 36.23 0.0M
2024-12-18 37.04 37.18 36.14 36.14 0.0M
2024-12-17 36.97 37.06 36.89 36.98 0.0M
2024-12-16 37.22 37.24 37.13 37.13 0.0M
2024-12-13 37.34 37.34 37.17 37.20 0.0M
2024-12-12 37.58 37.63 37.43 37.49 0.0M
2024-12-11 37.61 37.70 37.52 37.55 0.0M
2024-12-10 37.48 37.74 37.48 37.53 0.0M
2024-12-09 37.87 37.92 37.62 37.62 0.0M
2024-12-06 37.99 38.09 37.83 37.91 0.0M
2024-12-05 38.05 38.10 37.96 37.96 0.1M
2024-12-04 37.90 38.02 37.85 38.02 0.0M
2024-12-03 37.86 37.88 37.71 37.80 0.0M
2024-12-02 37.89 37.93 37.81 37.85 0.0M
2024-11-29 37.78 38.07 37.78 38.01 0.0M
2024-11-27 37.89 37.95 37.73 37.77 0.0M
2024-11-26 37.64 37.87 37.54 37.84 0.0M
2024-11-25 37.70 37.73 37.51 37.65 0.0M
2024-11-22 37.08 37.39 37.08 37.39 0.0M
2024-11-21 36.64 37.17 36.61 37.04 0.0M
2024-11-20 36.63 36.65 36.41 36.65 0.0M
2024-11-19 36.39 36.61 36.32 36.56 0.0M
2024-11-18 36.55 36.64 36.51 36.57 0.0M
2024-11-15 36.56 36.65 36.49 36.61 0.0M
2024-11-14 36.88 36.95 36.76 36.76 0.0M
2024-11-13 36.85 36.96 36.77 36.86 0.0M
2024-11-12 37.09 37.09 36.77 36.77 0.0M
2024-11-11 37.00 37.15 36.93 36.96 0.0M
2024-11-08 36.67 36.89 36.60 36.87 0.0M
2024-11-07 36.62 36.72 36.57 36.64 0.0M
2024-11-06 36.39 36.60 36.27 36.56 0.0M
2024-11-05 35.31 35.64 35.31 35.57 0.0M
2024-11-04 35.46 35.46 35.20 35.29 0.0M
2024-11-01 35.46 35.73 35.46 35.51 0.0M
2024-10-31 35.37 35.38 35.19 35.28 0.0M
2024-10-30 35.52 35.74 35.49 35.50 0.0M
2024-10-29 35.69 35.74 35.63 35.65 0.0M
2024-10-28 35.79 35.86 35.74 35.79 0.0M
2024-10-25 35.88 35.95 35.53 35.53 0.1M
2024-10-24 35.86 35.87 35.63 35.76 0.0M
2024-10-23 36.12 36.17 35.81 35.94 0.0M
2024-10-22 36.30 36.42 36.17 36.28 0.0M
2024-10-21 36.57 36.62 36.32 36.39 0.0M
2024-10-18 36.59 36.63 36.46 36.61 0.0M
2024-10-17 36.59 36.61 36.49 36.57 0.0M
2024-10-16 36.16 36.46 36.16 36.41 0.0M
2024-10-15 36.30 36.41 36.15 36.15 0.0M
2024-10-14 36.16 36.34 36.11 36.31 0.0M
2024-10-11 36.00 36.27 36.00 36.18 0.0M
2024-10-10 35.97 35.97 35.74 35.82 0.0M
2024-10-09 35.61 36.00 35.61 35.91 0.0M
2024-10-08 35.53 35.64 35.47 35.62 0.0M
2024-10-07 35.78 35.80 35.38 35.48 0.0M
2024-10-04 35.71 35.85 35.60 35.85 0.1M
2024-10-03 35.58 35.66 35.45 35.54 0.0M
2024-10-02 35.74 35.86 35.67 35.75 0.0M
2024-10-01 35.78 35.97 35.69 35.87 0.1M
2024-09-30 36.08 36.08 35.70 35.97 0.0M
2024-09-27 36.04 36.29 36.03 36.10 0.0M
2024-09-26 35.88 35.99 35.88 35.96 0.0M
2024-09-25 36.10 36.10 35.88 35.95 0.0M
2024-09-24 36.01 36.06 35.94 36.00 0.0M
2024-09-23 35.80 35.95 35.80 35.95 0.0M
2024-09-20 35.68 35.77 35.60 35.77 0.0M
2024-09-19 35.80 35.80 35.54 35.63 0.0M
2024-09-18 35.39 35.60 35.22 35.30 0.0M
2024-09-17 35.54 35.64 35.33 35.44 0.0M
2024-09-16 35.32 35.51 35.29 35.46 0.0M
2024-09-13 34.99 35.26 34.99 35.09 0.0M
2024-09-12 34.71 34.95 34.55 34.95 0.0M
2024-09-11 34.53 34.73 34.05 34.71 0.0M
2024-09-10 34.46 34.62 34.33 34.58 0.0M
2024-09-09 34.60 34.82 34.57 34.61 0.0M
2024-09-06 34.72 34.85 34.21 34.21 0.0M
2024-09-05 34.80 34.82 34.48 34.59 0.0M
2024-09-04 34.83 35.03 34.70 34.82 0.0M
2024-09-03 35.08 35.08 34.79 34.79 0.0M
2024-08-30 35.11 35.31 35.03 35.30 0.0M
2024-08-29 35.11 35.25 34.87 35.12 0.0M
2024-08-28 34.92 35.06 34.63 34.79 0.0M
2024-08-27 34.92 35.00 34.89 34.96 0.0M
2024-08-26 35.00 35.01 34.92 34.95 0.0M
2024-08-23 34.64 34.91 34.63 34.91 0.0M
2024-08-22 34.78 34.78 34.52 34.52 0.0M
2024-08-21 34.71 34.72 34.51 34.71 0.1M
2024-08-20 34.57 34.64 34.54 34.61 0.0M
2024-08-19 34.50 34.69 34.50 34.64 0.0M
2024-08-16 34.36 34.53 34.33 34.45 0.0M
2024-08-15 34.20 34.35 34.13 34.35 0.1M
2024-08-14 33.55 33.81 33.52 33.69 0.4M
2024-08-13 33.34 33.58 33.24 33.58 0.0M
2024-08-12 33.42 33.42 33.13 33.21 0.0M
2024-08-09 33.28 33.53 33.25 33.38 0.0M
2024-08-08 32.89 33.36 32.89 33.33 0.0M
2024-08-07 33.30 33.34 32.79 32.79 0.0M
2024-08-06 32.83 33.35 32.83 32.95 0.0M
2024-08-05 32.70 32.99 32.66 32.74 0.0M
2024-08-02 33.83 33.86 33.35 33.57 0.0M
2024-08-01 34.79 34.84 34.16 34.31 0.1M
2024-07-31 34.70 34.96 34.62 34.73 0.0M
2024-07-30 34.57 34.69 34.47 34.63 0.0M
2024-07-29 34.70 34.70 34.46 34.58 0.0M
2024-07-26 34.37 34.66 34.37 34.57 0.0M
2024-07-25 33.89 34.41 33.88 34.04 0.0M
2024-07-24 34.05 34.13 33.93 33.95 0.0M
2024-07-23 34.33 34.42 34.26 34.28 0.0M
2024-07-22 34.35 34.41 34.16 34.38 0.0M
2024-07-19 34.61 34.61 34.29 34.31 0.0M
2024-07-18 34.97 35.20 34.65 34.71 0.1M
2024-07-17 34.74 35.08 34.74 35.05 0.1M
2024-07-16 34.41 34.87 34.41 34.87 0.1M
2024-07-15 34.39 34.47 34.24 34.27 0.0M
2024-07-12 34.21 34.44 34.11 34.19 0.0M
2024-07-11 34.00 34.15 33.93 34.01 0.0M
2024-07-10 33.69 34.07 33.67 33.99 0.0M
2024-07-09 33.79 33.82 33.61 33.69 0.0M
2024-07-08 34.00 34.03 33.69 33.73 0.0M
2024-07-05 33.73 33.78 33.53 33.75 0.0M
2024-07-03 33.74 33.74 33.58 33.63 0.1M
2024-07-02 33.61 33.65 33.46 33.65 0.0M
2024-07-01 33.62 33.82 33.49 33.62 0.1M
2024-06-28 33.65 33.89 33.45 33.47 0.0M
2024-06-27 33.68 33.88 33.68 33.74 0.0M
2024-06-26 33.77 33.96 33.71 33.87 0.0M
2024-06-25 34.09 34.09 33.84 33.86 0.0M
2024-06-24 34.01 34.28 34.01 34.12 0.0M
2024-06-21 34.00 34.00 33.88 33.91 0.0M
2024-06-20 33.67 33.99 33.66 33.87 0.0M
2024-06-18 33.66 33.66 33.56 33.65 0.0M
2024-06-17 33.39 33.67 33.31 33.55 0.0M
2024-06-14 33.38 33.47 33.22 33.37 0.0M
2024-06-13 33.45 33.49 33.31 33.44 0.0M
2024-06-12 33.87 33.87 33.44 33.49 0.0M
2024-06-11 33.61 33.70 33.39 33.64 0.0M
2024-06-10 33.57 33.79 33.57 33.69 0.0M
2024-06-07 33.66 33.86 33.63 33.63 0.0M
2024-06-06 33.59 33.72 33.59 33.68 0.0M
2024-06-05 33.54 33.66 33.51 33.61 0.0M
2024-06-04 33.37 33.67 33.37 33.57 0.0M
2024-06-03 33.62 33.62 33.22 33.45 0.0M
2024-05-31 33.13 33.58 33.06 33.58 0.0M
2024-05-30 32.98 33.18 32.94 33.08 0.0M
2024-05-29 33.23 33.29 33.14 33.14 0.0M
2024-05-28 33.61 33.61 33.33 33.41 0.0M
2024-05-24 33.65 33.74 33.58 33.58 0.0M
2024-05-23 34.06 34.06 33.52 33.59 0.0M
2024-05-22 34.14 34.29 33.97 34.08 0.0M
2024-05-21 34.20 34.28 34.18 34.24 0.0M
2024-05-20 34.36 34.50 34.18 34.23 0.1M
2024-05-17 34.37 34.40 34.28 34.34 0.0M
2024-05-16 34.28 34.43 34.22 34.30 0.0M
2024-05-15 34.12 34.21 34.03 34.18 0.0M
2024-05-14 33.90 34.01 33.84 33.96 0.0M
2024-05-13 34.00 34.13 33.87 33.91 0.0M
2024-05-10 33.94 34.00 33.84 33.89 0.0M
2024-05-09 33.53 33.88 33.53 33.85 0.0M
2024-05-08 33.40 33.61 33.40 33.57 0.0M
2024-05-07 33.52 33.55 33.38 33.44 0.0M
2024-05-06 33.45 33.49 33.31 33.46 0.0M
2024-05-03 33.45 33.45 33.17 33.34 0.0M
2024-05-02 32.99 33.05 32.86 32.99 0.0M
2024-05-01 32.78 33.15 32.70 32.82 0.0M
2024-04-30 33.10 33.17 32.78 32.78 0.0M
2024-04-29 33.08 33.19 33.07 33.16 0.0M
2024-04-26 32.97 33.15 32.97 33.04 0.0M
2024-04-25 32.95 33.05 32.72 33.01 0.2M
2024-04-24 33.20 33.31 33.11 33.26 0.0M
2024-04-23 33.13 33.30 33.13 33.23 0.0M
2024-04-22 33.03 33.26 32.84 33.04 0.0M
2024-04-19 32.79 32.90 32.71 32.87 0.0M
2024-04-18 32.75 32.88 32.59 32.70 0.0M
2024-04-17 32.92 32.92 32.56 32.70 0.0M
2024-04-16 32.83 32.93 32.69 32.80 0.0M
2024-04-15 33.25 33.29 32.72 32.78 0.0M
2024-04-12 33.19 33.31 32.89 32.95 0.0M
2024-04-11 33.47 33.51 33.14 33.45 0.1M
2024-04-10 33.35 33.46 33.25 33.40 0.0M
2024-04-09 33.69 33.73 33.45 33.65 0.0M
2024-04-08 33.65 33.74 33.62 33.66 0.0M
2024-04-05 33.51 33.82 33.51 33.68 0.0M
2024-04-04 34.07 34.17 33.51 33.51 0.0M
2024-04-03 33.99 34.13 33.91 33.91 0.0M
2024-04-02 34.04 34.08 33.95 34.06 0.0M
2024-04-01 34.29 34.32 34.20 34.32 0.2M
2024-03-28 34.39 34.46 34.34 34.44 0.0M
2024-03-27 34.09 34.34 34.09 34.34 0.0M
2024-03-26 33.95 34.03 33.90 33.90 0.0M
2024-03-25 33.91 34.00 33.91 33.92 0.0M
2024-03-22 34.17 34.20 34.01 34.01 0.0M
2024-03-21 34.21 34.41 34.21 34.26 0.0M
2024-03-20 33.81 34.32 33.81 34.25 0.0M
2024-03-19 33.72 33.98 33.72 33.98 0.0M
2024-03-18 33.77 33.86 33.73 33.73 0.0M
2024-03-15 33.70 33.78 33.58 33.65 0.4M
2024-03-14 33.97 33.97 33.65 33.79 0.4M
2024-03-13 34.09 34.12 33.92 33.99 0.0M
2024-03-12 33.87 34.01 33.78 33.98 0.0M
2024-03-11 33.57 33.74 33.53 33.72 0.1M
2024-03-08 33.68 33.87 33.65 33.65 0.0M
2024-03-07 33.75 33.86 33.63 33.72 0.0M
2024-03-06 33.69 33.79 33.47 33.56 0.0M
2024-03-05 33.68 33.71 33.42 33.51 0.0M
2024-03-04 33.67 33.91 33.67 33.80 0.0M
2024-03-01 33.66 33.86 33.57 33.79 0.1M
2024-02-29 33.78 33.78 33.58 33.74 0.0M
2024-02-28 33.59 33.70 33.53 33.67 0.0M
2024-02-27 33.65 33.70 33.50 33.69 0.0M
2024-02-26 33.71 33.83 33.66 33.68 0.0M
2024-02-23 33.74 33.86 33.67 33.70 0.0M
2024-02-22 33.48 33.79 33.46 33.63 0.0M
2024-02-21 33.30 33.37 33.18 33.37 0.0M
2024-02-20 33.39 33.50 33.30 33.36 0.0M
2024-02-16 33.47 33.54 33.32 33.32 0.0M
2024-02-15 33.21 33.53 33.21 33.52 0.0M
2024-02-14 33.10 33.18 32.97 33.13 0.1M
2024-02-13 33.22 33.22 32.81 33.05 0.0M
2024-02-12 33.23 33.58 33.23 33.45 0.0M
2024-02-09 33.34 33.34 33.18 33.32 0.0M
2024-02-08 33.38 33.38 33.22 33.35 0.0M
2024-02-07 33.30 33.38 33.22 33.24 0.0M
2024-02-06 33.04 33.25 33.04 33.19 0.0M
2024-02-05 33.14 33.18 32.88 33.00 0.0M
2024-02-02 33.16 33.41 33.04 33.23 0.0M
2024-02-01 32.96 33.23 32.87 33.23 0.0M
2024-01-31 33.25 33.25 32.90 32.90 0.0M
2024-01-30 33.08 33.29 33.05 33.21 0.0M
2024-01-29 32.98 33.15 32.84 33.11 0.2M
2024-01-26 32.96 33.11 32.93 32.98 0.0M
2024-01-25 32.88 33.09 32.82 33.07 0.0M
2024-01-24 32.82 32.91 32.58 32.58 0.0M
2024-01-23 32.82 32.82 32.67 32.78 0.0M
2024-01-22 32.72 32.91 32.72 32.81 0.0M
2024-01-19 32.42 32.76 32.31 32.66 0.2M
2024-01-18 32.12 32.33 32.02 32.31 0.0M
2024-01-17 32.09 32.20 31.98 32.12 0.0M
2024-01-16 32.39 32.42 32.12 32.27 0.0M
2024-01-12 32.58 32.66 32.37 32.52 0.0M
2024-01-11 32.54 32.64 32.29 32.51 0.1M
2024-01-10 32.46 32.60 32.39 32.54 0.0M
2024-01-09 32.45 32.52 32.36 32.48 0.0M
2024-01-08 32.31 32.68 32.28 32.63 0.0M
2024-01-05 32.42 32.55 32.31 32.50 0.0M
2024-01-04 32.44 32.56 32.36 32.36 0.0M
2024-01-03 32.54 32.73 32.41 32.43 0.1M
2024-01-02 32.44 32.81 32.44 32.66 0.3M