NYSE Arca · EDOW · ETF
First Trust Dow 30 Equal Weight ETF (EDOW) ETF price history
Every NYSE Arca trading session of First Trust Dow 30 Equal Weight ETF from Aug 9, 2017 to Sep 28, 2026: 2,296 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDOW adjusted close, 2017 to 2026
- $46.73
- All time high, 2026
- $46.90
- 52 week high, $38.73 low
- 2,296
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
EDOW key facts
- First Trust Dow 30 Equal Weight ETF (EDOW) closed at $44.84 on Sep 28, 2026 on NYSE Arca.
- EDOW's all time high close is $46.73, set on Aug 5, 2026; its all time low close is $15.73 on Mar 23, 2020.
- EDOW's 52 week range is $38.73 to $46.90.
- EDOW returned +14.2% over the year to Sep 28, 2026 and +60.5% over five years.
- Since Aug 9, 2017 EDOW returned +164%, +11.2% a year compounded.
- EDOW's deepest drawdown was -33.7% from Feb 12, 2020 to Mar 23, 2020.
- DataCedar holds 2,296 daily sessions of EDOW history from Aug 9, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EDOW price chart, 2017 to 2026
EDOW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +2.0% |
| 6 months | +13.2% |
| Year to date | +8.5% |
| 1 year | +14.2% |
| 3 years | +61.7% |
| 5 years | +60.5% |
| 10 years | n/a |
| Since Aug 9, 2017 | +164.2% |
| Compound annual growth, 9.1 years | +11.2% |
EDOW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.73 on Aug 5, 2026
- All time low close
- $15.73 on Mar 23, 2020
- 52 week high
- $46.90 on Aug 5, 2026
- 52 week low
- $38.73 on Oct 10, 2025
- Deepest drawdown
- -33.7% from Feb 12, 2020 to Mar 23, 2020, recovered Nov 16, 2020
- Best single session
- +9.9% on Mar 13, 2020
- Worst single session
- -11.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 11.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2017
- 2.6×
- Best calendar year
- 2019, +25%
- Worst calendar year
- 2022, -7%
EDOW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 9, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.97 | $46.90 | $39.57 | $44.84 | +9.2% | 4.9M | 185 |
| 2025 | $35.76 | $41.52 | $31.01 | $41.05 | +15.5% | 7.4M | 250 |
| 2024 | $31.26 | $37.20 | $30.81 | $35.55 | +13.2% | 8.2M | 252 |
| 2023 | $27.32 | $31.59 | $26.35 | $31.41 | +15.5% | 9.6M | 250 |
| 2022 | $29.50 | $30.14 | $23.30 | $27.20 | -7.4% | 9.6M | 251 |
| 2021 | $24.87 | $29.62 | $24.25 | $29.39 | +18.8% | 7.3M | 252 |
| 2020 | $23.36 | $24.76 | $15.36 | $24.74 | +6.6% | 9.3M | 253 |
| 2019 | $18.49 | $23.40 | $18.29 | $23.20 | +24.7% | 7.7M | 252 |
| 2018 | $18.99 | $20.84 | $16.95 | $18.60 | -2.0% | 6.4M | 251 |
| 2017 | $16.96 | $19.01 | $16.70 | $18.99 | n/a | 193K | 100 |
EDOW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.84 | -3.1% |
| August 2026 | $46.27 | +2.0% |
| July 2026 | $45.35 | +2.9% |
| June 2026 | $44.09 | +0.5% |
| May 2026 | $43.86 | +3.2% |
| April 2026 | $42.51 | +5.1% |
| March 2026 | $40.45 | -5.4% |
| February 2026 | $42.77 | +1.7% |
| January 2026 | $42.06 | +2.5% |
| December 2025 | $41.05 | +0.6% |
| November 2025 | $40.82 | +1.0% |
| October 2025 | $40.42 | +2.2% |
About the EDOW data
Daily bars. 2,296 sessions from Aug 9, 2017 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDOW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EDGU 3EDGE Dynamic US Equity ETF
- EDGX Global X U.S. 500 Income Edge ETF
- EDIV State Street SPDR S&P Emerging Markets Dividend ETF
- EDOG ALPS Emerging Sector Dividend Dogs ETF
- EDV Vanguard Extended Duration Treasury ETF
- EDZ Direxion Emerging Markets Bear 3X ETF
- EELV Invesco S&P Emerging Markets Low Volatility ETF
- EEM iShares MSCI Emerging Index Fund
Common questions
EDOW share price history
