Skip to main content
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
21.80
-0.18 (-0.82%)
Feb 21, 2025, 2:33 PM EST - Market closed

EMDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.0522.0521.8021.8021.80-0.82%673
Feb 20, 202521.9721.9921.9321.9821.980.32%1,048
Feb 19, 202521.9621.9621.8821.9121.91-0.77%1,895
Feb 18, 202522.0422.0922.0322.0822.081.39%2,242
Feb 14, 202521.7421.7821.7421.7821.780.55%1,400
Feb 13, 202521.5821.6621.5321.6621.660.65%1,811
Feb 12, 202521.4621.5221.4621.5221.520.13%627
Feb 11, 202521.4721.5021.4721.4921.490.20%1,104
Feb 10, 202521.4521.4521.4521.4521.450.87%47
Feb 7, 202521.3221.3221.2721.2721.27-0.91%16,013
Feb 6, 202521.3521.4721.3521.4621.461.55%1,248
Feb 5, 202521.1421.1421.1321.1321.130.06%464
Feb 4, 202521.0021.1421.0021.1221.121.55%929
Feb 3, 202520.4820.8520.4820.8020.80-0.45%902
Jan 31, 202520.9220.9220.8920.8920.89-0.93%311
Jan 30, 202521.0721.0921.0721.0921.091.38%244
Jan 29, 202520.8720.8720.7920.8020.80-0.33%6,989
Jan 28, 202520.7820.8720.7220.8720.870.92%429
Jan 27, 202520.6820.6820.6820.6820.68-2.43%2
Jan 24, 202521.2821.2821.2021.2021.20-0.03%2,616
Jan 23, 202521.0821.2021.0821.2021.200.08%816
Jan 22, 202521.2121.2621.1921.1921.190.83%277
Jan 21, 202520.9621.0420.9621.0121.011.79%1,007
Jan 17, 202520.6720.6720.6420.6420.640.20%600
Jan 16, 202520.6020.6020.6020.6020.60-0.53%137
Jan 15, 202520.6720.7120.6720.7120.711.71%389
Jan 14, 202520.3620.3920.3620.3620.360.72%230
Jan 13, 202520.2220.2220.2220.2220.22-0.57%11
Jan 10, 202520.3620.3720.3120.3320.33-1.47%471
Jan 8, 202520.6620.6620.6320.6320.63-0.63%353
Jan 7, 202520.8920.8920.7720.7720.77-0.69%382
Jan 6, 202521.0921.0920.9120.9120.911.55%435
Jan 3, 202520.6220.6220.5920.5920.590.61%317
Jan 2, 202520.4720.4720.4720.4720.470.42%441
Dec 31, 202420.4820.4820.3520.3820.38-0.26%946
Dec 30, 202420.4120.5120.4120.4320.43-0.86%773
Dec 27, 202420.5820.6120.5820.6120.61-0.49%362
Dec 26, 202420.7120.7120.7120.7120.71-0.65%34
Dec 24, 202420.7820.8520.7820.8520.850.30%739
Dec 23, 202420.7620.7920.7620.7920.79-0.16%259
Dec 20, 202420.6920.8520.6920.8220.820.72%826
Dec 19, 202420.9720.9720.6720.6720.670.50%1,064
Dec 18, 202421.2421.2420.5720.5720.57-3.00%1,635
Dec 17, 202421.2221.2221.2021.2021.20-1.16%358
Dec 16, 202421.5721.6121.4521.4521.45-0.78%8,155
Dec 13, 202421.6521.6521.5921.6221.62-2.79%1,175
Dec 12, 202422.4522.4522.2422.2421.40-1.32%2,552
Dec 11, 202422.4622.5422.4622.5421.691.11%1,089
Dec 10, 202422.3922.3922.2922.2921.45-0.77%175
Dec 9, 202422.5122.5122.4722.4721.620.77%888
Dec 6, 202422.3122.3122.2922.2921.45-0.79%1,134
Dec 5, 202422.4322.4722.4322.4721.620.99%449
Dec 4, 202422.1722.2722.1722.2521.410.90%400
Dec 3, 202421.9722.0521.9722.0521.22-0.21%780
Dec 2, 202421.9922.1021.9922.1021.270.69%742
Nov 29, 202421.9221.9521.9221.9521.120.14%329
Nov 27, 202422.1622.1621.8921.9221.09-1.49%5,440
Nov 26, 202422.2022.2522.2022.2521.41-0.46%480
Nov 25, 202422.4322.4322.3322.3521.510.35%1,284
Nov 22, 202422.2722.2722.2722.2721.430.58%10
Nov 21, 202422.1622.1622.1522.1521.310.05%553
Nov 20, 202422.0722.1322.0722.1321.30-0.33%348
Nov 19, 202422.3122.3122.2122.2121.37-0.30%1,902
Nov 18, 202422.2322.3122.2322.2721.430.92%549
Nov 15, 202422.1322.1322.0722.0721.240.29%1,243
Nov 14, 202422.0122.0122.0122.0121.18-0.08%51
Nov 13, 202422.0622.0622.0022.0221.19-1.22%2,182
Nov 12, 202422.3822.3822.1522.3021.45-1.53%895
Nov 11, 202422.6422.6422.6422.6421.79-1.27%12
Nov 8, 202422.9222.9322.9222.9322.07-2.03%2,021
Nov 7, 202423.4123.4123.4123.4122.521.68%170
Nov 6, 202423.0223.0223.0223.0222.15-0.58%75
Nov 5, 202423.1523.1523.1523.1522.280.95%290
Nov 4, 202423.0923.0922.9422.9422.071.08%387
Nov 1, 202422.9222.9222.6922.6921.84-0.26%4,342
Oct 31, 202422.6622.7522.6622.7521.89-0.58%795
Oct 30, 202422.9222.9322.8822.8822.02-0.59%1,459
Oct 29, 202423.0823.0823.0223.0222.15-0.57%102
Oct 28, 202423.2023.2023.1223.1522.280.02%754
Oct 25, 202423.1523.1523.1523.1522.27-0.38%216
Oct 24, 202423.1423.2323.1423.2322.36-0.02%216
Oct 23, 202423.1623.2423.1623.2422.36-0.34%970
Oct 22, 202423.3023.3223.3023.3222.44-0.68%691
Oct 21, 202423.4623.4823.4623.4822.59-0.67%444
Oct 18, 202423.6523.6523.6323.6322.740.17%1,403
Oct 17, 202423.6023.6023.6023.6022.710.02%33
Oct 16, 202423.5323.5923.5323.5922.700.92%3,149
Oct 15, 202423.5423.5523.3823.3822.49-1.51%2,434
Oct 14, 202423.6023.7423.6023.7422.840.07%228
Oct 11, 202423.5023.7223.5023.7222.821.00%1,171
Oct 10, 202423.4823.4823.4823.4822.60-0.02%24
Oct 9, 202423.3823.4923.3823.4922.60-1,865
Oct 8, 202423.4923.4923.4923.4922.60-0.06%83
Oct 7, 202423.5023.5023.5023.5022.62-0.52%37
Oct 4, 202423.5423.6323.5423.6322.740.37%449
Oct 3, 202423.4823.5423.4823.5422.65-1.09%142
Oct 2, 202423.8223.8523.8023.8022.900.59%1,820
Oct 1, 202423.6023.6623.5723.6622.77-0.68%481
Sep 30, 202423.8923.9023.8023.8222.93-2.09%842
Sep 27, 202424.4324.4424.3024.3323.41-1.09%4,656