First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
26.13
-0.28 (-1.07%)
Aug 14, 2025, 11:10 AM - Market open
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.45 | 26.45 | 26.41 | 26.41 | 26.41 | 0.17% | 477 |
| Aug 12, 2025 | 26.16 | 26.38 | 26.03 | 26.37 | 26.37 | 1.49% | 3,018 |
| Aug 11, 2025 | 26.05 | 26.05 | 25.98 | 25.98 | 25.98 | -0.21% | 2,516 |
| Aug 8, 2025 | 25.99 | 26.03 | 25.99 | 26.03 | 26.03 | 0.05% | 114 |
| Aug 7, 2025 | 25.95 | 26.02 | 25.95 | 26.02 | 26.02 | 1.71% | 1,962 |
| Aug 6, 2025 | 25.53 | 25.58 | 25.53 | 25.58 | 25.58 | 0.63% | 187 |
| Aug 5, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.57% | 146 |
| Aug 4, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.32% | 17 |
| Aug 1, 2025 | 24.93 | 24.96 | 24.85 | 24.95 | 24.95 | -0.08% | 905 |
| Jul 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.72% | 125 |
| Jul 30, 2025 | 25.24 | 25.24 | 25.15 | 25.15 | 25.15 | -0.72% | 772 |
| Jul 29, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.61% | 457 |
| Jul 28, 2025 | 25.34 | 25.34 | 25.18 | 25.18 | 25.18 | -1.37% | 438 |
| Jul 25, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.53 | -0.32% | 276 |
| Jul 24, 2025 | 25.59 | 25.65 | 25.58 | 25.61 | 25.61 | -0.61% | 1,965 |
| Jul 23, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.62% | 5 |
| Jul 22, 2025 | 25.39 | 25.40 | 25.36 | 25.36 | 25.36 | -0.34% | 1,065 |
| Jul 21, 2025 | 25.41 | 25.57 | 25.41 | 25.44 | 25.44 | 1.09% | 7,088 |
| Jul 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.44% | 99 |
| Jul 17, 2025 | 25.17 | 25.28 | 25.17 | 25.28 | 25.28 | 0.33% | 212 |
| Jul 16, 2025 | 25.08 | 25.19 | 25.08 | 25.19 | 25.19 | 0.74% | 390 |
| Jul 15, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.18% | 242 |
| Jul 14, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | -0.44% | 199 |
| Jul 11, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.32% | 142 |
| Jul 10, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.27% | 139 |
| Jul 9, 2025 | 25.29 | 25.29 | 25.22 | 25.22 | 25.22 | -0.38% | 401 |
| Jul 8, 2025 | 25.23 | 25.32 | 25.23 | 25.32 | 25.32 | 0.55% | 230 |
| Jul 7, 2025 | 25.28 | 25.35 | 25.18 | 25.18 | 25.18 | -2.01% | 943 |
| Jul 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.99% | 56 |
| Jul 2, 2025 | 25.20 | 25.44 | 25.20 | 25.44 | 25.44 | 0.90% | 345 |
| Jul 1, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.02% | 178 |
| Jun 30, 2025 | 25.04 | 25.21 | 25.04 | 25.21 | 25.21 | 0.72% | 135 |
| Jun 27, 2025 | 25.01 | 25.03 | 25.01 | 25.03 | 25.03 | -0.08% | 116 |
| Jun 26, 2025 | 24.92 | 25.05 | 24.92 | 25.05 | 25.05 | 0.69% | 469 |
| Jun 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.77 | -0.04% | 8 |
| Jun 24, 2025 | 24.71 | 24.89 | 24.71 | 24.89 | 24.78 | 2.59% | 1,180 |
| Jun 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.15 | 0.23% | 129 |
| Jun 20, 2025 | 24.36 | 24.36 | 24.21 | 24.21 | 24.09 | -0.60% | 122 |
| Jun 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.24 | 0.69% | 86 |
| Jun 17, 2025 | 24.35 | 24.35 | 24.19 | 24.19 | 24.08 | -1.28% | 126 |
| Jun 16, 2025 | 24.58 | 24.65 | 24.50 | 24.50 | 24.39 | 1.14% | 411 |
| Jun 13, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | 24.11 | -1.36% | 285 |
| Jun 12, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.45 | 0.42% | 2 |
| Jun 11, 2025 | 24.54 | 24.54 | 24.46 | 24.46 | 24.35 | 0.48% | 402 |
| Jun 10, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.23 | 0.45% | 80 |
| Jun 9, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.12 | 0.75% | 3,436 |
| Jun 6, 2025 | 24.08 | 24.08 | 24.05 | 24.05 | 23.94 | 0.32% | 274 |
| Jun 5, 2025 | 24.10 | 24.10 | 23.97 | 23.97 | 23.86 | 0.64% | 233 |
| Jun 4, 2025 | 23.87 | 23.87 | 23.82 | 23.82 | 23.71 | 0.73% | 186 |
| Jun 3, 2025 | 23.66 | 23.69 | 23.65 | 23.65 | 23.54 | -0.27% | 1,884 |