First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
30.08
+0.51 (1.72%)
Dec 18, 2025, 11:26 AM EST - Market open
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 29.60 | 30.12 | 29.57 | 30.08 | - | 1.72% | 371 |
| Dec 17, 2025 | 29.61 | 29.61 | 29.57 | 29.57 | 29.57 | -1.09% | 3,864 |
| Dec 16, 2025 | 30.00 | 30.00 | 29.83 | 29.90 | 29.90 | -1.08% | 4,883 |
| Dec 15, 2025 | 30.31 | 30.33 | 30.22 | 30.22 | 30.22 | 0.52% | 1,268 |
| Dec 12, 2025 | 30.50 | 30.50 | 30.07 | 30.07 | 30.07 | -3.98% | 2,691 |
| Dec 11, 2025 | 31.34 | 31.41 | 31.32 | 31.32 | 30.51 | 0.46% | 972 |
| Dec 10, 2025 | 30.89 | 31.17 | 30.85 | 31.17 | 30.38 | 1.02% | 2,759 |
| Dec 9, 2025 | 30.88 | 30.88 | 30.77 | 30.86 | 30.07 | 0.39% | 604 |
| Dec 8, 2025 | 30.87 | 30.87 | 30.68 | 30.74 | 29.95 | -0.15% | 2,032 |
| Dec 5, 2025 | 31.15 | 31.28 | 30.79 | 30.79 | 30.00 | -0.14% | 3,007 |
| Dec 4, 2025 | 30.86 | 30.86 | 30.82 | 30.83 | 30.04 | 0.13% | 1,110 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.72 | 30.79 | 30.00 | 0.55% | 2,433 |
| Dec 2, 2025 | 30.65 | 30.68 | 30.53 | 30.62 | 29.84 | 0.49% | 1,465 |
| Dec 1, 2025 | 30.51 | 30.52 | 30.47 | 30.47 | 29.69 | -0.28% | 1,177 |
| Nov 28, 2025 | 30.46 | 30.56 | 28.54 | 30.56 | 29.78 | -0.41% | 1,533 |
| Nov 26, 2025 | 30.64 | 30.69 | 30.46 | 30.69 | 29.90 | 1.61% | 10,211 |
| Nov 25, 2025 | 29.95 | 30.20 | 29.95 | 30.20 | 29.43 | 0.53% | 806 |
| Nov 24, 2025 | 29.83 | 30.04 | 29.70 | 30.04 | 29.27 | 0.96% | 2,210 |
| Nov 21, 2025 | 29.45 | 29.81 | 29.40 | 29.76 | 29.00 | 0.17% | 904 |
| Nov 20, 2025 | 30.80 | 30.80 | 29.71 | 29.71 | 28.95 | -1.62% | 3,640 |
| Nov 19, 2025 | 30.22 | 30.28 | 30.17 | 30.19 | 29.42 | -0.05% | 3,900 |
| Nov 18, 2025 | 30.08 | 30.21 | 30.04 | 30.21 | 29.44 | -0.40% | 3,656 |
| Nov 17, 2025 | 30.61 | 30.64 | 30.28 | 30.33 | 29.56 | -1.00% | 2,030 |
| Nov 14, 2025 | 30.48 | 30.70 | 30.47 | 30.64 | 29.85 | 0.05% | 1,356 |
| Nov 13, 2025 | 31.04 | 31.09 | 30.62 | 30.62 | 29.84 | -1.34% | 9,659 |
| Nov 12, 2025 | 30.97 | 31.07 | 30.95 | 31.04 | 30.24 | 0.35% | 87,051 |
| Nov 11, 2025 | 30.74 | 30.93 | 30.74 | 30.93 | 30.14 | 0.86% | 468 |
| Nov 10, 2025 | 30.65 | 30.67 | 30.65 | 30.67 | 29.88 | 2.15% | 591 |
| Nov 7, 2025 | 29.71 | 30.02 | 29.71 | 30.02 | 29.25 | 0.08% | 498 |
| Nov 6, 2025 | 30.18 | 30.21 | 29.99 | 30.00 | 29.23 | -1.16% | 1,985 |
| Nov 5, 2025 | 30.08 | 30.35 | 30.08 | 30.35 | 29.57 | 1.72% | 483 |
| Nov 4, 2025 | 29.91 | 29.91 | 29.83 | 29.83 | 29.07 | -2.57% | 339 |
| Nov 3, 2025 | 30.60 | 30.65 | 30.60 | 30.62 | 29.84 | 1.08% | 976 |
| Oct 31, 2025 | 30.31 | 30.31 | 30.29 | 30.29 | 29.52 | 0.11% | 189 |
| Oct 30, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.49 | -0.73% | 99 |
| Oct 29, 2025 | 30.53 | 30.64 | 30.48 | 30.48 | 29.70 | 0.76% | 596 |
| Oct 28, 2025 | 30.04 | 30.25 | 30.04 | 30.25 | 29.48 | 0.46% | 302 |
| Oct 27, 2025 | 29.95 | 30.11 | 29.95 | 30.11 | 29.34 | 1.03% | 105 |
| Oct 24, 2025 | 29.86 | 29.86 | 29.81 | 29.81 | 29.04 | 0.30% | 400 |
| Oct 23, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 28.96 | 0.77% | 137 |
| Oct 22, 2025 | 29.42 | 29.62 | 29.40 | 29.49 | 28.74 | 0.33% | 2,955 |
| Oct 21, 2025 | 29.52 | 29.52 | 29.39 | 29.39 | 28.64 | -1.48% | 280 |
| Oct 20, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.07 | 1.03% | 501 |
| Oct 17, 2025 | 29.51 | 29.54 | 29.40 | 29.53 | 28.77 | -0.55% | 2,117 |
| Oct 16, 2025 | 29.52 | 29.70 | 29.52 | 29.69 | 28.93 | 2.19% | 3,856 |
| Oct 15, 2025 | 29.01 | 29.06 | 28.92 | 29.06 | 28.31 | 2.12% | 604 |
| Oct 14, 2025 | 28.25 | 28.45 | 28.25 | 28.45 | 27.73 | -1.11% | 303 |
| Oct 13, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.04 | 2.84% | 13 |
| Oct 10, 2025 | 28.84 | 28.87 | 27.97 | 27.98 | 27.26 | -2.47% | 522 |
| Oct 9, 2025 | 29.02 | 29.02 | 28.69 | 28.69 | 27.95 | -1.06% | 523 |