Friday, 29 March 2024
First Trust DOW 30 Equal Weight ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 26.06 | 26.06 | 25.60 | 25.62 | 13,900 |
13/10/22 | 25.03 | 26.05 | 25.03 | 25.96 | 11,000 |
12/10/22 | 25.30 | 25.36 | 25.21 | 25.21 | 12,700 |
11/10/22 | 25.10 | 25.51 | 25.10 | 25.23 | 21,300 |
10/10/22 | 25.40 | 25.41 | 25.06 | 25.22 | 38,500 |
07/10/22 | 25.56 | 25.56 | 25.17 | 25.24 | 26,600 |
06/10/22 | 26.04 | 26.08 | 25.79 | 25.85 | 14,500 |
05/10/22 | 25.89 | 26.28 | 25.86 | 26.15 | 12,400 |
04/10/22 | 25.91 | 26.21 | 25.91 | 26.21 | 31,100 |
03/10/22 | 25.10 | 25.63 | 25.06 | 25.50 | 25,600 |
30/09/22 | 25.22 | 25.35 | 24.82 | 24.82 | 14,200 |
29/09/22 | 25.54 | 25.54 | 25.14 | 25.31 | 31,500 |
28/09/22 | 25.42 | 25.85 | 25.34 | 25.79 | 60,300 |
26/09/22 | 25.55 | 25.73 | 25.37 | 25.45 | 40,500 |
23/09/22 | 25.90 | 25.90 | 25.42 | 25.69 | 56,200 |
22/09/22 | 26.36 | 26.47 | 26.24 | 26.28 | 19,400 |
21/09/22 | 26.98 | 27.02 | 26.39 | 26.39 | 19,900 |
20/09/22 | 26.88 | 26.94 | 26.68 | 26.85 | 16,500 |
19/09/22 | 26.75 | 27.16 | 26.75 | 27.13 | 15,500 |
16/09/22 | 26.81 | 27.00 | 26.76 | 27.00 | 11,100 |
15/09/22 | 27.21 | 27.37 | 27.04 | 27.13 | 18,700 |
14/09/22 | 27.36 | 27.39 | 27.17 | 27.32 | 4,800 |
13/09/22 | 27.90 | 27.90 | 27.22 | 27.32 | 17,300 |
12/09/22 | 28.31 | 28.51 | 28.31 | 28.42 | 23,800 |
09/09/22 | 28.02 | 28.22 | 27.96 | 28.19 | 11,400 |
08/09/22 | 27.55 | 27.82 | 27.49 | 27.82 | 40,800 |
07/09/22 | 27.28 | 27.72 | 27.28 | 27.68 | 32,000 |
06/09/22 | 27.40 | 27.49 | 27.23 | 27.26 | 13,100 |
02/09/22 | 27.95 | 28.04 | 27.34 | 27.41 | 16,300 |
01/09/22 | 27.50 | 27.76 | 27.39 | 27.76 | 50,800 |
31/08/22 | 27.94 | 27.94 | 27.65 | 27.65 | 10,000 |
30/08/22 | 28.24 | 28.24 | 27.81 | 27.86 | 22,900 |
29/08/22 | 28.17 | 28.35 | 28.12 | 28.18 | 21,900 |
26/08/22 | 28.94 | 28.94 | 28.37 | 28.37 | 13,700 |
25/08/22 | 28.92 | 29.21 | 28.92 | 29.21 | 19,900 |
24/08/22 | 28.89 | 28.97 | 28.85 | 28.94 | 15,000 |
23/08/22 | 28.94 | 29.06 | 28.88 | 28.92 | 19,300 |
22/08/22 | 29.22 | 29.23 | 28.94 | 28.98 | 98,500 |
19/08/22 | 29.77 | 29.77 | 29.52 | 29.59 | 17,200 |
18/08/22 | 29.87 | 29.90 | 29.75 | 29.86 | 17,800 |
17/08/22 | 29.87 | 29.96 | 29.80 | 29.84 | 16,000 |
16/08/22 | 29.86 | 30.11 | 29.85 | 30.02 | 14,600 |
15/08/22 | 29.45 | 29.81 | 29.45 | 29.78 | 42,100 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |