Skip to main content
logo
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
27.39
+0.16 (0.59%)
At close: Sep 12, 2025, 4:00 PM EDT
27.39
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

EMDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202527.3227.3927.3227.3927.390.59%749
Sep 11, 202527.2327.2327.2327.2327.231.39%72
Sep 10, 202526.8626.8626.8626.8626.861.01%79
Sep 9, 202526.5526.5926.5526.5926.590.50%137
Sep 8, 202526.4626.4626.4626.4626.461.02%198
Sep 5, 202526.2926.2926.1926.1926.191.00%349
Sep 4, 202525.9325.9325.9325.9325.930.32%13
Sep 3, 202525.9125.9225.8525.8525.850.53%1,289
Sep 2, 202525.4425.7125.4425.7125.71-0.44%546
Aug 29, 202525.7925.8225.7925.8225.82-0.89%366
Aug 28, 202526.0626.0626.0626.0626.060.37%-
Aug 27, 202525.9625.9625.9625.9625.96-0.02%146
Aug 26, 202525.9625.9625.9525.9625.96-0.33%719
Aug 25, 202526.1626.1626.0526.0526.05-0.78%233
Aug 22, 202526.2626.2626.2626.2626.261.95%87
Aug 21, 202525.7825.7825.7225.7625.76-0.24%606
Aug 20, 202525.7125.8225.7125.8225.82-0.04%1,622
Aug 19, 202525.9625.9625.8325.8325.83-1.03%217
Aug 18, 202526.1026.1026.1026.1026.10-0.08%112
Aug 15, 202526.1226.1226.1226.1226.120.02%2
Aug 14, 202526.1326.1326.1126.1126.11-1.14%328
Aug 13, 202526.4526.4526.4126.4126.410.17%477
Aug 12, 202526.1626.3826.0326.3726.371.49%3,018
Aug 11, 202526.0526.0525.9825.9825.98-0.21%2,516
Aug 8, 202525.9926.0325.9926.0326.030.05%114
Aug 7, 202525.9526.0225.9526.0226.021.71%1,962
Aug 6, 202525.5325.5825.5325.5825.580.63%187
Aug 5, 202525.4225.4225.4225.4225.420.57%146
Aug 4, 202525.2825.2825.2825.2825.281.32%17
Aug 1, 202524.9324.9624.8524.9524.95-0.08%905
Jul 31, 202524.9724.9724.9724.9724.97-0.72%125
Jul 30, 202525.2425.2425.1525.1525.15-0.72%772
Jul 29, 202525.2925.3325.2925.3325.330.61%457
Jul 28, 202525.3425.3425.1825.1825.18-1.37%438
Jul 25, 202525.5425.5425.5325.5325.53-0.32%276
Jul 24, 202525.5925.6525.5825.6125.61-0.61%1,965
Jul 23, 202525.7725.7725.7725.7725.771.62%5
Jul 22, 202525.3925.4025.3625.3625.36-0.34%1,065
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