First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
21.75
-0.44 (-2.00%)
At close: Mar 27, 2025, 10:29 AM
21.77
+0.02 (0.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 21.69 | 21.78 | 21.64 | 21.64 | 21.64 | 0.45% | 778 |
| Feb 25, 2025 | 21.64 | 21.64 | 21.54 | 21.54 | 21.54 | 0.13% | 480 |
| Feb 24, 2025 | 21.62 | 21.62 | 21.51 | 21.51 | 21.51 | -1.32% | 337 |
| Feb 21, 2025 | 22.05 | 22.05 | 21.80 | 21.80 | 21.80 | -0.82% | 673 |
| Feb 20, 2025 | 21.97 | 21.99 | 21.93 | 21.98 | 21.98 | 0.32% | 1,048 |
| Feb 19, 2025 | 21.96 | 21.96 | 21.88 | 21.91 | 21.91 | -0.77% | 1,895 |
| Feb 18, 2025 | 22.04 | 22.09 | 22.03 | 22.08 | 22.08 | 1.39% | 2,242 |
| Feb 14, 2025 | 21.74 | 21.78 | 21.74 | 21.78 | 21.78 | 0.55% | 1,400 |
| Feb 13, 2025 | 21.58 | 21.66 | 21.53 | 21.66 | 21.66 | 0.65% | 1,811 |
| Feb 12, 2025 | 21.46 | 21.52 | 21.46 | 21.52 | 21.52 | 0.13% | 627 |
| Feb 11, 2025 | 21.47 | 21.50 | 21.47 | 21.49 | 21.49 | 0.20% | 1,104 |
| Feb 10, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.87% | 47 |
| Feb 7, 2025 | 21.32 | 21.32 | 21.27 | 21.27 | 21.27 | -0.91% | 16,013 |
| Feb 6, 2025 | 21.35 | 21.47 | 21.35 | 21.46 | 21.46 | 1.55% | 1,248 |
| Feb 5, 2025 | 21.14 | 21.14 | 21.13 | 21.13 | 21.13 | 0.06% | 464 |
| Feb 4, 2025 | 21.00 | 21.14 | 21.00 | 21.12 | 21.12 | 1.55% | 929 |
| Feb 3, 2025 | 20.48 | 20.85 | 20.48 | 20.80 | 20.80 | -0.45% | 902 |
| Jan 31, 2025 | 20.92 | 20.92 | 20.89 | 20.89 | 20.89 | -0.93% | 311 |
| Jan 30, 2025 | 21.07 | 21.09 | 21.07 | 21.09 | 21.09 | 1.38% | 244 |
| Jan 29, 2025 | 20.87 | 20.87 | 20.79 | 20.80 | 20.80 | -0.33% | 6,989 |
| Jan 28, 2025 | 20.78 | 20.87 | 20.72 | 20.87 | 20.87 | 0.92% | 429 |
| Jan 27, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.43% | 2 |
| Jan 24, 2025 | 21.28 | 21.28 | 21.20 | 21.20 | 21.20 | -0.03% | 2,616 |
| Jan 23, 2025 | 21.08 | 21.20 | 21.08 | 21.20 | 21.20 | 0.08% | 816 |
| Jan 22, 2025 | 21.21 | 21.26 | 21.19 | 21.19 | 21.19 | 0.83% | 277 |
| Jan 21, 2025 | 20.96 | 21.04 | 20.96 | 21.01 | 21.01 | 1.79% | 1,007 |
| Jan 17, 2025 | 20.67 | 20.67 | 20.64 | 20.64 | 20.64 | 0.20% | 600 |
| Jan 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.53% | 137 |