First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
22.69
+0.05 (0.24%)
May 8, 2025, 12:00 PM EDT - Market closed
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 22.71 | 22.72 | 22.55 | 22.55 | 22.55 | -0.40% | 546 |
| May 7, 2025 | 22.58 | 22.64 | 22.54 | 22.64 | 22.64 | -0.39% | 203 |
| May 6, 2025 | 22.50 | 22.73 | 22.50 | 22.73 | 22.73 | -0.25% | 1,976 |
| May 5, 2025 | 22.92 | 22.92 | 22.78 | 22.78 | 22.78 | 0.54% | 642 |
| May 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.84% | 67 |
| May 1, 2025 | 22.27 | 22.29 | 22.25 | 22.25 | 22.25 | -0.30% | 316 |
| Apr 30, 2025 | 22.10 | 22.32 | 22.10 | 22.32 | 22.32 | 0.11% | 130 |
| Apr 29, 2025 | 22.34 | 22.34 | 22.29 | 22.29 | 22.29 | 0.10% | 158 |
| Apr 28, 2025 | 22.20 | 22.27 | 22.20 | 22.27 | 22.27 | 0.70% | 150 |
| Apr 25, 2025 | 21.95 | 22.12 | 21.95 | 22.12 | 22.12 | 0.10% | 125 |
| Apr 24, 2025 | 21.94 | 22.09 | 21.94 | 22.09 | 22.09 | 1.47% | 759 |
| Apr 23, 2025 | 21.90 | 21.98 | 21.77 | 21.77 | 21.77 | 1.06% | 201 |
| Apr 22, 2025 | 21.40 | 21.54 | 21.40 | 21.54 | 21.54 | 1.45% | 111 |
| Apr 21, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.14% | 22 |
| Apr 17, 2025 | 21.11 | 21.26 | 21.11 | 21.26 | 21.26 | 1.67% | 159 |
| Apr 16, 2025 | 21.02 | 21.10 | 20.91 | 20.91 | 20.91 | -0.55% | 214 |
| Apr 15, 2025 | 21.03 | 21.06 | 21.03 | 21.03 | 21.03 | 0.20% | 849 |
| Apr 14, 2025 | 21.01 | 21.02 | 20.88 | 20.99 | 20.99 | 1.37% | 1,348 |
| Apr 11, 2025 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 2.32% | 1,519 |
| Apr 10, 2025 | 20.33 | 20.33 | 20.13 | 20.23 | 20.23 | -3.06% | 542 |
| Apr 9, 2025 | 20.62 | 20.87 | 20.58 | 20.87 | 20.87 | 8.64% | 526 |
| Apr 8, 2025 | 20.11 | 20.11 | 19.21 | 19.21 | 19.21 | -1.78% | 6,376 |
| Apr 7, 2025 | 19.89 | 20.11 | 19.41 | 19.56 | 19.56 | -1.72% | 1,142 |
| Apr 4, 2025 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -6.44% | 532 |
| Apr 3, 2025 | 21.47 | 21.47 | 21.27 | 21.27 | 21.27 | -2.16% | 281 |
| Apr 2, 2025 | 21.65 | 21.74 | 21.65 | 21.74 | 21.74 | -0.17% | 140 |
| Apr 1, 2025 | 21.61 | 21.78 | 21.61 | 21.78 | 21.78 | 0.79% | 159 |
| Mar 31, 2025 | 21.48 | 21.61 | 21.48 | 21.61 | 21.61 | -0.65% | 195 |
| Mar 28, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.04% | 40 |
| Mar 27, 2025 | 22.16 | 22.20 | 22.16 | 22.20 | 22.20 | 0.04% | 138 |
| Mar 26, 2025 | 22.28 | 22.28 | 22.18 | 22.19 | 22.19 | -0.65% | 763 |
| Mar 25, 2025 | 22.38 | 22.38 | 22.33 | 22.34 | 22.34 | 0.59% | 1,025 |
| Mar 24, 2025 | 22.26 | 22.26 | 22.21 | 22.21 | 22.21 | 0.48% | 100 |
| Mar 21, 2025 | 22.09 | 22.10 | 22.06 | 22.10 | 22.10 | -0.19% | 236 |
| Mar 20, 2025 | 22.15 | 22.15 | 22.14 | 22.14 | 22.14 | -0.67% | 116 |
| Mar 19, 2025 | 22.18 | 22.29 | 22.18 | 22.29 | 22.29 | 0.53% | 836 |
| Mar 18, 2025 | 22.05 | 22.17 | 22.05 | 22.17 | 22.17 | -0.17% | 275 |
| Mar 17, 2025 | 22.07 | 22.25 | 22.07 | 22.21 | 22.21 | 1.68% | 1,110 |
| Mar 14, 2025 | 21.73 | 21.85 | 21.73 | 21.85 | 21.85 | 2.46% | 207 |
| Mar 13, 2025 | 21.36 | 21.40 | 21.32 | 21.32 | 21.32 | -0.45% | 369 |
| Mar 12, 2025 | 21.27 | 21.42 | 21.27 | 21.42 | 21.42 | 1.47% | 154 |
| Mar 11, 2025 | 21.04 | 21.11 | 21.04 | 21.11 | 21.11 | 0.40% | 559 |
| Mar 10, 2025 | 21.33 | 21.33 | 21.00 | 21.02 | 21.02 | -2.64% | 975 |
| Mar 7, 2025 | 21.57 | 21.59 | 21.41 | 21.59 | 21.59 | 0.82% | 283 |
| Mar 6, 2025 | 21.42 | 21.56 | 21.42 | 21.42 | 21.42 | -0.27% | 1,700 |
| Mar 5, 2025 | 21.24 | 21.47 | 21.23 | 21.47 | 21.47 | 2.90% | 889 |
| Mar 4, 2025 | 20.70 | 20.87 | 20.64 | 20.87 | 20.87 | 0.64% | 615 |
| Mar 3, 2025 | 21.14 | 21.14 | 20.74 | 20.74 | 20.74 | -0.49% | 419 |
| Feb 28, 2025 | 20.97 | 20.97 | 20.84 | 20.84 | 20.84 | -1.53% | 197 |
| Feb 27, 2025 | 21.38 | 21.38 | 21.16 | 21.16 | 21.16 | -2.21% | 214 |