First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
30.29
+0.03 (0.10%)
Oct 31, 2025, 4:00 PM EDT - Market closed
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.31 | 30.31 | 30.29 | 30.29 | 30.29 | 0.11% | 189 |
| Oct 30, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.73% | 99 |
| Oct 29, 2025 | 30.53 | 30.64 | 30.48 | 30.48 | 30.48 | 0.76% | 596 |
| Oct 28, 2025 | 30.04 | 30.25 | 30.04 | 30.25 | 30.25 | 0.46% | 302 |
| Oct 27, 2025 | 29.95 | 30.11 | 29.95 | 30.11 | 30.11 | 1.03% | 105 |
| Oct 24, 2025 | 29.86 | 29.86 | 29.81 | 29.81 | 29.81 | 0.30% | 400 |
| Oct 23, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.77% | 137 |
| Oct 22, 2025 | 29.42 | 29.62 | 29.40 | 29.49 | 29.49 | 0.33% | 2,955 |
| Oct 21, 2025 | 29.52 | 29.52 | 29.39 | 29.39 | 29.39 | -1.48% | 280 |
| Oct 20, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 1.03% | 501 |
| Oct 17, 2025 | 29.51 | 29.54 | 29.40 | 29.53 | 29.53 | -0.55% | 2,117 |
| Oct 16, 2025 | 29.52 | 29.70 | 29.52 | 29.69 | 29.69 | 2.19% | 3,856 |
| Oct 15, 2025 | 29.01 | 29.06 | 28.92 | 29.06 | 29.06 | 2.12% | 604 |
| Oct 14, 2025 | 28.25 | 28.45 | 28.25 | 28.45 | 28.45 | -1.11% | 303 |
| Oct 13, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 2.84% | 13 |
| Oct 10, 2025 | 28.84 | 28.87 | 27.97 | 27.98 | 27.98 | -2.47% | 522 |
| Oct 9, 2025 | 29.02 | 29.02 | 28.69 | 28.69 | 28.69 | -1.06% | 523 |
| Oct 8, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.25% | 8 |
| Oct 7, 2025 | 28.78 | 28.78 | 28.62 | 28.64 | 28.64 | -0.57% | 537 |
| Oct 6, 2025 | 28.94 | 28.94 | 28.79 | 28.80 | 28.80 | -0.19% | 367 |
| Oct 3, 2025 | 28.84 | 28.86 | 28.84 | 28.86 | 28.86 | 0.72% | 213 |
| Oct 2, 2025 | 28.56 | 28.65 | 28.56 | 28.65 | 28.65 | 0.46% | 216 |
| Oct 1, 2025 | 28.52 | 28.56 | 28.52 | 28.52 | 28.52 | 0.75% | 397 |
| Sep 30, 2025 | 28.23 | 28.31 | 28.23 | 28.31 | 28.31 | 0.27% | 196 |
| Sep 29, 2025 | 28.22 | 28.25 | 28.16 | 28.23 | 28.23 | 0.89% | 724 |
| Sep 26, 2025 | 27.80 | 27.98 | 27.80 | 27.98 | 27.98 | 0.72% | 164 |
| Sep 25, 2025 | 27.84 | 27.85 | 27.78 | 27.78 | 27.78 | -1.47% | 909 |
| Sep 24, 2025 | 28.30 | 28.35 | 28.20 | 28.20 | 27.99 | -0.82% | 3,094 |
| Sep 23, 2025 | 28.46 | 28.46 | 28.43 | 28.43 | 28.23 | 0.71% | 108 |
| Sep 22, 2025 | 27.99 | 28.23 | 27.99 | 28.23 | 28.03 | 0.93% | 359 |
| Sep 19, 2025 | 27.79 | 27.97 | 27.79 | 27.97 | 27.77 | 0.12% | 360 |
| Sep 18, 2025 | 27.91 | 27.95 | 27.90 | 27.94 | 27.74 | 0.30% | 1,078 |
| Sep 17, 2025 | 27.94 | 27.94 | 27.86 | 27.86 | 27.65 | -0.29% | 465 |
| Sep 16, 2025 | 27.91 | 27.94 | 27.84 | 27.94 | 27.73 | 1.02% | 279 |
| Sep 15, 2025 | 27.47 | 27.65 | 27.47 | 27.65 | 27.45 | 0.96% | 967 |
| Sep 12, 2025 | 27.32 | 27.39 | 27.32 | 27.39 | 27.19 | 0.59% | 749 |
| Sep 11, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.03 | 1.39% | 72 |
| Sep 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.66 | 1.01% | 79 |
| Sep 9, 2025 | 26.55 | 26.59 | 26.55 | 26.59 | 26.39 | 0.50% | 137 |
| Sep 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.26 | 1.02% | 198 |
| Sep 5, 2025 | 26.29 | 26.29 | 26.19 | 26.19 | 26.00 | 1.00% | 349 |
| Sep 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.74 | 0.32% | 13 |
| Sep 3, 2025 | 25.91 | 25.92 | 25.85 | 25.85 | 25.66 | 0.53% | 1,289 |
| Sep 2, 2025 | 25.44 | 25.71 | 25.44 | 25.71 | 25.52 | -0.44% | 546 |
| Aug 29, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.64 | -0.89% | 366 |
| Aug 28, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.87 | 0.37% | - |
| Aug 27, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.77 | -0.02% | 146 |
| Aug 26, 2025 | 25.96 | 25.96 | 25.95 | 25.96 | 25.78 | -0.33% | 719 |
| Aug 25, 2025 | 26.16 | 26.16 | 26.05 | 26.05 | 25.86 | -0.78% | 233 |
| Aug 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.07 | 1.95% | 87 |