Skip to main content
logo
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
25.36
-0.09 (-0.34%)
At close: Jul 22, 2025, 4:00 PM
25.36
0.00 (0.00%)
After-hours: Jul 22, 2025, 8:00 PM EDT

EMDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202525.4125.5725.4125.4425.441.09%7,088
Jul 18, 202525.1725.1725.1725.1725.17-0.44%99
Jul 17, 202525.1725.2825.1725.2825.280.33%212
Jul 16, 202525.0825.1925.0825.1925.190.74%390
Jul 15, 202525.0025.0125.0025.0125.010.18%242
Jul 14, 202524.9624.9724.9624.9724.97-0.44%199
Jul 11, 202525.0825.0825.0825.0825.08-0.32%142
Jul 10, 202525.1625.1625.1625.1625.16-0.27%139
Jul 9, 202525.2925.2925.2225.2225.22-0.38%401
Jul 8, 202525.2325.3225.2325.3225.320.55%230
Jul 7, 202525.2825.3525.1825.1825.18-2.01%943
Jul 3, 202525.7025.7025.7025.7025.700.99%56
Jul 2, 202525.2025.4425.2025.4425.440.90%345
Jul 1, 202525.2225.2225.2225.2225.220.02%178
Jun 30, 202525.0425.2125.0425.2125.210.72%135
Jun 27, 202525.0125.0325.0125.0325.03-0.08%116
Jun 26, 202524.9225.0524.9225.0525.050.69%469
Jun 25, 202524.8824.8824.8824.8824.77-0.04%8
Jun 24, 202524.7124.8924.7124.8924.782.59%1,180
Jun 23, 202524.2624.2624.2624.2624.150.23%129
Jun 20, 202524.3624.3624.2124.2124.09-0.60%122
Jun 18, 202524.3524.3524.3524.3524.240.69%86
Jun 17, 202524.3524.3524.1924.1924.08-1.28%126
Jun 16, 202524.5824.6524.5024.5024.391.14%411
Jun 13, 202524.2024.2224.2024.2224.11-1.36%285
Jun 12, 202524.5624.5624.5624.5624.450.42%2
Jun 11, 202524.5424.5424.4624.4624.350.48%402
Jun 10, 202524.3424.3424.3424.3424.230.45%80
Jun 9, 202524.2424.2424.2324.2324.120.75%3,436
Jun 6, 202524.0824.0824.0524.0523.940.32%274
Jun 5, 202524.1024.1023.9723.9723.860.64%233
Jun 4, 202523.8723.8723.8223.8223.710.73%186
Jun 3, 202523.6623.6923.6523.6523.54-0.27%1,884
Jun 2, 202523.6423.7123.6423.7123.610.96%313
May 30, 202523.5923.5923.4023.4923.38-1.28%345
May 29, 202523.7323.8123.7323.7923.680.42%2,008
May 28, 202523.6923.6923.6923.6923.580.01%97
May 27, 202523.6923.6923.6923.6923.580.59%12
May 23, 202523.5523.5523.5523.5523.440.61%2
May 22, 202523.3823.4123.3823.4123.30-0.66%403
May 21, 202523.6823.7723.5523.5723.46-0.26%7,127
May 20, 202523.6123.6323.6123.6323.52-0.12%299
May 19, 202523.6523.6523.6523.6523.550.26%20
May 16, 202523.5923.6223.5923.5923.490.10%307
May 15, 202523.4823.5723.4823.5723.460.49%1,302
May 14, 202523.5523.5523.4623.4623.350.26%195
May 13, 202523.4023.4023.4023.4023.291.08%92
May 12, 202523.1523.1523.1523.1523.041.06%83
May 9, 202522.9122.9322.9022.9022.801.59%669
May 8, 202522.7122.7222.5522.5522.44-0.40%546