Skip to main content
logo
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
28.77
+0.79 (2.84%)
At close: Oct 13, 2025, 4:00 PM EDT
28.77
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT

EMDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202528.8428.8727.9727.9827.98-2.47%522
Oct 9, 202529.0229.0228.6928.6928.69-1.06%523
Oct 8, 202528.9928.9928.9928.9928.991.25%8
Oct 7, 202528.7828.7828.6228.6428.64-0.57%537
Oct 6, 202528.9428.9428.7928.8028.80-0.19%367
Oct 3, 202528.8428.8628.8428.8628.860.72%213
Oct 2, 202528.5628.6528.5628.6528.650.46%216
Oct 1, 202528.5228.5628.5228.5228.520.75%397
Sep 30, 202528.2328.3128.2328.3128.310.27%196
Sep 29, 202528.2228.2528.1628.2328.230.89%724
Sep 26, 202527.8027.9827.8027.9827.980.72%164
Sep 25, 202527.8427.8527.7827.7827.78-1.47%909
Sep 24, 202528.3028.3528.2028.2027.99-0.82%3,094
Sep 23, 202528.4628.4628.4328.4328.230.71%108
Sep 22, 202527.9928.2327.9928.2328.030.93%359
Sep 19, 202527.7927.9727.7927.9727.770.12%360
Sep 18, 202527.9127.9527.9027.9427.740.30%1,078
Sep 17, 202527.9427.9427.8627.8627.65-0.29%465
Sep 16, 202527.9127.9427.8427.9427.731.02%279
Sep 15, 202527.4727.6527.4727.6527.450.96%967
Sep 12, 202527.3227.3927.3227.3927.190.59%749
Sep 11, 202527.2327.2327.2327.2327.031.39%72
Sep 10, 202526.8626.8626.8626.8626.661.01%79
Sep 9, 202526.5526.5926.5526.5926.390.50%137
Sep 8, 202526.4626.4626.4626.4626.261.02%198
Sep 5, 202526.2926.2926.1926.1926.001.00%349
Sep 4, 202525.9325.9325.9325.9325.740.32%13
Sep 3, 202525.9125.9225.8525.8525.660.53%1,289
Sep 2, 202525.4425.7125.4425.7125.52-0.44%546
Aug 29, 202525.7925.8225.7925.8225.64-0.89%366
Aug 28, 202526.0626.0626.0626.0625.870.37%-
Aug 27, 202525.9625.9625.9625.9625.77-0.02%146
Aug 26, 202525.9625.9625.9525.9625.78-0.33%719
Aug 25, 202526.1626.1626.0526.0525.86-0.78%233
Aug 22, 202526.2626.2626.2626.2626.071.95%87
Aug 21, 202525.7825.7825.7225.7625.57-0.24%606
Aug 20, 202525.7125.8225.7125.8225.63-0.04%1,622
Aug 19, 202525.9625.9625.8325.8325.64-1.03%217
Aug 18, 202526.1026.1026.1026.1025.91-0.08%112
Aug 15, 202526.1226.1226.1226.1225.930.02%2
Aug 14, 202526.1326.1326.1126.1125.92-1.14%328
Aug 13, 202526.4526.4526.4126.4126.220.17%477
Aug 12, 202526.1626.3826.0326.3726.171.49%3,018
Aug 11, 202526.0526.0525.9825.9825.79-0.21%2,516
Aug 8, 202525.9926.0325.9926.0325.840.05%114
Aug 7, 202525.9526.0225.9526.0225.831.71%1,962
Aug 6, 202525.5325.5825.5325.5825.400.63%187
Aug 5, 202525.4225.4225.4225.4225.240.57%146
Aug 4, 202525.2825.2825.2825.2825.101.32%17
Aug 1, 202524.9324.9624.8524.9524.77-0.08%905