First Trust Dow 30 Equal Weight ETF (EDOW)

EDOW
🏛️ 美国 →
39.66
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 32.65 32.77 32.48 32.60 0.0M
2023-12-28 32.68 32.79 32.58 32.66 0.4M
2023-12-27 32.57 32.72 32.56 32.71 0.0M
2023-12-26 32.36 32.65 32.36 32.64 0.0M
2023-12-22 32.42 32.57 32.32 32.36 0.0M
2023-12-21 32.54 32.59 32.35 32.54 0.0M
2023-12-20 32.65 32.78 32.34 32.34 0.0M
2023-12-19 32.56 32.76 32.54 32.76 0.0M
2023-12-18 32.56 32.56 32.44 32.48 0.0M
2023-12-15 32.31 32.49 32.30 32.45 0.0M
2023-12-14 32.30 32.49 32.29 32.36 0.0M
2023-12-13 31.64 32.17 31.64 32.12 0.0M
2023-12-12 31.64 31.76 31.56 31.70 0.0M
2023-12-11 31.45 31.64 31.45 31.61 0.4M
2023-12-08 31.33 31.50 31.33 31.45 0.0M
2023-12-07 31.26 31.40 31.24 31.35 0.0M
2023-12-06 31.28 31.36 31.18 31.18 0.0M
2023-12-05 31.21 31.33 31.16 31.23 0.1M
2023-12-04 31.20 31.35 31.20 31.35 0.0M
2023-12-01 31.11 31.40 31.08 31.38 0.0M
2023-11-30 30.83 31.11 30.83 31.11 0.0M
2023-11-29 30.73 30.86 30.70 30.75 0.0M
2023-11-28 30.60 30.78 30.56 30.66 0.0M
2023-11-27 30.60 30.65 30.55 30.61 0.0M
2023-11-24 30.61 30.72 30.60 30.66 0.0M
2023-11-22 30.54 30.66 30.49 30.59 0.0M
2023-11-21 30.43 30.48 30.38 30.44 0.0M
2023-11-20 30.34 30.56 30.34 30.49 0.0M
2023-11-17 30.33 30.35 30.23 30.30 0.0M
2023-11-16 30.23 30.25 30.09 30.25 0.0M
2023-11-15 30.27 30.40 30.20 30.30 0.0M
2023-11-14 29.95 30.21 29.95 30.08 0.0M
2023-11-13 29.56 29.74 29.55 29.68 0.0M
2023-11-10 29.49 29.65 29.35 29.65 0.0M
2023-11-09 29.54 29.59 29.31 29.33 0.0M
2023-11-08 29.60 29.65 29.38 29.46 0.0M
2023-11-07 29.49 29.66 29.49 29.58 0.0M
2023-11-06 29.57 29.59 29.51 29.57 0.0M
2023-11-03 29.52 29.64 29.44 29.50 0.1M
2023-11-02 29.00 29.32 28.98 29.28 0.1M
2023-11-01 28.60 28.84 28.60 28.81 0.0M
2023-10-31 28.49 28.71 28.49 28.70 0.0M
2023-10-30 28.34 28.60 28.28 28.55 0.0M
2023-10-27 28.42 28.42 28.04 28.08 0.0M
2023-10-26 28.61 28.69 28.39 28.39 0.0M
2023-10-25 28.72 28.75 28.50 28.58 0.0M
2023-10-24 28.78 28.87 28.59 28.76 0.3M
2023-10-23 28.55 28.72 28.42 28.50 0.1M
2023-10-20 28.81 28.85 28.62 28.65 0.1M
2023-10-19 29.02 29.18 28.80 28.84 0.0M
2023-10-18 29.27 29.27 28.94 29.01 0.0M
2023-10-17 29.19 29.52 29.18 29.35 0.0M
2023-10-16 29.25 29.38 29.17 29.35 0.0M
2023-10-13 29.24 29.28 28.99 29.07 0.0M
2023-10-12 29.28 29.28 28.90 29.13 0.0M
2023-10-11 29.28 29.28 29.06 29.23 0.0M
2023-10-10 29.09 29.29 29.04 29.14 0.0M
2023-10-09 28.77 29.07 28.72 28.99 0.0M
2023-10-06 28.53 28.92 28.38 28.80 0.0M
2023-10-05 28.61 28.71 28.48 28.64 0.0M
2023-10-04 28.66 28.73 28.48 28.67 0.0M
2023-10-03 28.74 28.87 28.51 28.61 0.2M
2023-10-02 28.91 28.95 28.75 28.85 0.0M
2023-09-29 29.26 29.26 28.93 29.03 0.0M
2023-09-28 28.92 29.13 28.82 28.96 0.0M
2023-09-27 29.11 29.11 28.74 28.96 0.0M
2023-09-26 29.20 29.24 28.94 29.04 0.1M
2023-09-25 29.22 29.33 29.09 29.29 0.1M
2023-09-22 29.43 29.49 29.27 29.27 0.1M
2023-09-21 29.85 29.89 29.52 29.52 0.0M
2023-09-20 30.17 30.32 29.98 29.98 0.0M
2023-09-19 30.19 30.19 29.95 30.12 0.0M
2023-09-18 30.27 30.34 30.13 30.19 0.0M
2023-09-15 30.38 30.42 30.16 30.16 0.0M
2023-09-14 30.35 30.54 30.35 30.48 0.0M
2023-09-13 30.32 30.34 30.08 30.18 0.0M
2023-09-12 30.27 30.43 30.23 30.29 0.0M
2023-09-11 30.30 30.40 30.20 30.24 0.0M
2023-09-08 30.12 30.28 30.11 30.25 0.0M
2023-09-07 30.12 30.22 30.06 30.19 0.0M
2023-09-06 30.14 30.21 30.01 30.12 0.0M
2023-09-05 30.53 30.56 30.28 30.32 0.0M
2023-09-01 30.56 30.62 30.43 30.51 0.0M
2023-08-31 30.58 30.64 30.43 30.44 0.0M
2023-08-30 30.50 30.82 30.43 30.51 0.0M
2023-08-29 30.16 30.46 30.16 30.40 0.4M
2023-08-28 30.17 30.25 30.05 30.13 0.0M
2023-08-25 29.83 30.02 29.76 29.91 0.0M
2023-08-24 30.05 30.27 29.71 29.75 0.0M
2023-08-23 29.90 30.12 29.90 30.07 0.0M
2023-08-22 30.10 30.10 29.86 29.93 0.0M
2023-08-21 30.10 30.18 29.88 30.09 0.0M
2023-08-18 29.87 30.16 29.87 30.08 0.0M
2023-08-17 30.34 30.44 30.00 30.03 0.0M
2023-08-16 30.41 30.54 30.21 30.21 0.0M
2023-08-15 30.65 30.66 30.32 30.38 0.0M
2023-08-14 30.78 30.78 30.65 30.75 0.0M
2023-08-11 30.62 30.84 30.62 30.74 0.0M
2023-08-10 30.71 31.00 30.62 30.63 0.0M
2023-08-09 30.79 30.80 30.52 30.52 0.0M
2023-08-08 30.69 30.74 30.41 30.74 0.0M
2023-08-07 30.64 30.84 30.64 30.81 0.0M
2023-08-04 30.75 30.94 30.50 30.50 0.0M
2023-08-03 30.64 30.81 30.56 30.65 0.1M
2023-08-02 30.88 30.89 30.71 30.79 0.0M
2023-08-01 30.99 31.09 30.91 31.03 0.1M
2023-07-31 30.94 31.06 30.92 30.97 0.0M
2023-07-28 30.92 31.06 30.90 30.94 0.0M
2023-07-27 31.04 31.08 30.69 30.77 0.0M
2023-07-26 30.69 31.04 30.69 30.92 0.0M
2023-07-25 30.78 30.90 30.75 30.82 0.1M
2023-07-24 30.75 30.86 30.72 30.78 0.0M
2023-07-21 30.68 30.75 30.55 30.65 0.1M
2023-07-20 30.56 30.73 30.52 30.58 0.0M
2023-07-19 30.41 30.56 30.39 30.48 0.0M
2023-07-18 30.00 30.38 30.00 30.30 0.0M
2023-07-17 29.99 30.17 29.96 30.00 0.0M
2023-07-14 30.24 30.24 30.00 30.06 0.0M
2023-07-13 30.18 30.24 30.13 30.15 0.0M
2023-07-12 30.30 30.34 30.08 30.13 0.0M
2023-07-11 29.91 30.08 29.80 30.08 0.0M
2023-07-10 29.59 29.79 29.59 29.74 0.0M
2023-07-07 29.68 29.90 29.53 29.56 0.2M
2023-07-06 29.81 29.82 29.54 29.74 0.1M
2023-07-05 30.08 30.18 29.94 30.02 0.1M
2023-07-03 30.10 30.25 30.08 30.22 0.0M
2023-06-30 30.06 30.21 30.02 30.12 0.2M
2023-06-29 29.66 29.97 29.66 29.94 0.5M
2023-06-28 29.61 29.75 29.54 29.69 0.0M
2023-06-27 29.59 29.83 29.59 29.75 0.0M
2023-06-26 29.77 29.90 29.69 29.75 0.0M
2023-06-23 29.81 29.85 29.68 29.71 0.0M
2023-06-22 29.91 29.97 29.81 29.91 0.0M
2023-06-21 30.00 30.10 29.90 29.90 0.0M
2023-06-20 30.34 30.36 30.03 30.09 0.0M
2023-06-16 30.56 30.63 30.43 30.43 0.0M
2023-06-15 30.14 30.50 30.13 30.42 0.0M
2023-06-14 30.20 30.28 29.95 30.13 0.0M
2023-06-13 30.05 30.19 30.05 30.15 0.0M
2023-06-12 29.79 30.00 29.79 30.00 0.0M
2023-06-09 29.70 29.79 29.66 29.71 0.0M
2023-06-08 29.62 29.80 29.56 29.72 0.2M
2023-06-07 29.59 29.69 29.51 29.67 0.0M
2023-06-06 29.42 29.57 29.41 29.54 0.0M
2023-06-05 29.68 29.69 29.44 29.44 0.0M
2023-06-02 29.35 29.70 29.35 29.69 0.0M
2023-06-01 28.93 29.14 28.77 29.00 0.0M
2023-05-31 28.89 29.00 28.74 28.97 0.0M
2023-05-30 29.01 29.01 28.82 29.00 0.0M
2023-05-26 28.75 29.02 28.72 28.95 0.0M
2023-05-25 28.82 28.82 28.52 28.73 0.0M
2023-05-24 29.00 29.00 28.80 28.80 0.1M
2023-05-23 29.29 29.35 29.09 29.15 0.0M
2023-05-22 29.44 29.48 29.25 29.29 0.0M
2023-05-19 29.54 29.58 29.38 29.47 0.0M
2023-05-18 29.28 29.47 29.21 29.47 0.0M
2023-05-17 29.24 29.41 29.03 29.39 0.0M
2023-05-16 29.22 29.22 29.00 29.00 0.0M
2023-05-15 29.29 29.36 29.18 29.35 0.1M
2023-05-12 29.39 29.39 29.12 29.27 0.0M
2023-05-11 29.41 29.41 29.17 29.26 0.0M
2023-05-10 29.75 29.75 29.33 29.51 0.0M
2023-05-09 29.57 29.66 29.53 29.54 0.0M
2023-05-08 29.70 29.77 29.59 29.67 0.0M
2023-05-05 29.48 29.76 29.48 29.70 0.0M
2023-05-04 29.39 29.39 29.11 29.21 0.0M
2023-05-03 29.67 29.79 29.43 29.51 0.0M
2023-05-02 29.98 29.98 29.47 29.71 0.1M
2023-05-01 30.15 30.21 30.03 30.07 0.0M
2023-04-28 29.83 30.14 29.83 30.10 0.0M
2023-04-27 29.52 29.88 29.50 29.84 0.0M
2023-04-26 29.56 29.62 29.29 29.36 0.0M
2023-04-25 29.81 29.90 29.56 29.59 0.0M
2023-04-24 29.92 29.96 29.81 29.90 0.0M
2023-04-21 29.91 29.95 29.79 29.88 0.0M
2023-04-20 29.95 29.99 29.76 29.85 0.0M
2023-04-19 30.02 30.08 29.94 29.98 0.0M
2023-04-18 30.17 30.17 29.95 30.06 0.0M
2023-04-17 30.00 30.13 29.98 30.11 0.0M
2023-04-14 30.07 30.15 29.87 30.00 0.0M
2023-04-13 29.79 30.12 29.79 30.07 0.0M
2023-04-12 30.04 30.04 29.75 29.75 0.0M
2023-04-11 29.90 29.98 29.79 29.88 0.1M
2023-04-10 29.69 29.83 29.60 29.83 0.0M
2023-04-06 29.65 29.78 29.62 29.70 0.0M
2023-04-05 29.82 29.82 29.64 29.76 0.0M
2023-04-04 29.79 29.89 29.57 29.65 0.1M
2023-04-03 29.67 29.87 29.67 29.86 0.1M
2023-03-31 29.34 29.56 29.30 29.56 0.0M
2023-03-30 29.30 29.30 29.11 29.20 0.0M
2023-03-29 28.97 29.13 28.85 29.07 0.1M
2023-03-28 28.66 28.81 28.61 28.68 0.0M
2023-03-27 28.74 28.80 28.62 28.69 0.0M
2023-03-24 28.21 28.47 28.13 28.47 0.0M
2023-03-23 28.47 28.83 28.42 28.55 0.0M
2023-03-22 28.87 29.50 28.48 28.48 0.0M
2023-03-21 28.93 28.99 28.75 28.92 0.0M
2023-03-20 28.51 28.70 28.44 28.68 0.0M
2023-03-17 28.59 28.59 28.26 28.29 0.1M
2023-03-16 28.19 28.67 28.07 28.67 0.0M
2023-03-15 28.11 28.38 27.96 28.26 0.0M
2023-03-14 28.60 28.67 28.32 28.53 0.0M
2023-03-13 28.06 28.54 27.93 28.24 0.0M
2023-03-10 28.44 28.62 28.23 28.31 0.0M
2023-03-09 29.12 29.19 28.50 28.59 0.0M
2023-03-08 29.13 29.17 28.88 29.08 0.0M
2023-03-07 29.53 29.54 29.04 29.08 0.0M
2023-03-06 29.63 29.72 29.54 29.59 0.0M
2023-03-03 29.34 29.59 29.29 29.55 0.0M
2023-03-02 29.00 29.23 28.99 29.23 0.0M
2023-03-01 28.82 29.00 28.80 28.91 0.0M
2023-02-28 28.86 29.02 28.83 28.92 0.0M
2023-02-27 29.15 29.20 28.96 28.96 0.0M
2023-02-24 28.89 28.99 28.76 28.90 0.0M
2023-02-23 29.23 29.39 28.95 29.18 0.0M
2023-02-22 29.27 29.34 29.01 29.13 0.0M
2023-02-21 29.58 29.71 29.18 29.24 0.0M
2023-02-17 29.68 29.89 29.62 29.88 0.0M
2023-02-16 29.87 30.10 29.76 29.84 0.0M
2023-02-15 29.88 30.11 29.83 30.11 0.0M
2023-02-14 30.10 30.23 29.85 30.03 0.0M
2023-02-13 29.89 30.18 29.88 30.15 0.0M
2023-02-10 29.67 29.84 29.61 29.83 0.0M
2023-02-09 30.12 30.25 29.62 29.71 0.0M
2023-02-08 30.05 30.11 29.87 29.93 0.0M
2023-02-07 29.77 30.23 29.66 30.14 0.0M
2023-02-06 29.88 30.03 29.81 29.91 0.0M
2023-02-03 30.05 30.29 29.97 30.03 0.0M
2023-02-02 30.17 30.24 29.89 30.18 0.0M
2023-02-01 29.93 30.27 29.61 30.08 0.0M
2023-01-31 29.67 29.99 29.66 29.99 0.0M
2023-01-30 29.90 30.00 29.67 29.67 0.0M
2023-01-27 29.89 30.10 29.83 29.91 0.0M
2023-01-26 29.71 29.95 29.59 29.90 0.0M
2023-01-25 29.49 29.75 29.32 29.72 0.0M
2023-01-24 29.79 29.81 29.52 29.72 0.0M
2023-01-23 29.50 29.85 29.40 29.69 0.0M
2023-01-20 29.16 29.41 28.99 29.40 0.0M
2023-01-19 29.11 29.28 28.96 29.05 0.1M
2023-01-18 29.94 29.94 29.30 29.30 0.0M
2023-01-17 30.10 30.10 29.84 29.84 0.0M
2023-01-13 29.86 30.21 29.83 30.19 0.0M
2023-01-12 29.92 30.20 29.83 30.07 0.0M
2023-01-11 29.79 29.87 29.64 29.87 0.0M
2023-01-10 29.50 29.73 29.49 29.70 0.0M
2023-01-09 29.71 29.90 29.50 29.50 0.0M
2023-01-06 29.18 29.66 29.00 29.60 0.0M
2023-01-05 28.90 29.01 28.78 28.90 0.1M
2023-01-04 29.10 29.26 28.91 29.11 0.0M
2023-01-03 28.95 29.02 28.58 28.86 0.0M