First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
35.01
+0.22 (0.63%)
Jan 23, 2026, 4:00 PM EST - Market closed
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 34.54 | 35.15 | 34.54 | 35.01 | 35.01 | 0.64% | 2,854 |
| Jan 22, 2026 | 34.55 | 34.83 | 34.45 | 34.79 | 34.79 | 1.47% | 8,916 |
| Jan 21, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.86% | 391 |
| Jan 20, 2026 | 33.56 | 33.73 | 33.56 | 33.66 | 33.66 | -0.50% | 3,643 |
| Jan 16, 2026 | 33.65 | 33.83 | 33.50 | 33.83 | 33.83 | 0.50% | 13,575 |
| Jan 15, 2026 | 33.73 | 33.97 | 33.62 | 33.66 | 33.66 | 0.45% | 4,393 |
| Jan 14, 2026 | 33.42 | 33.51 | 33.30 | 33.51 | 33.51 | 1.21% | 4,041 |
| Jan 13, 2026 | 33.27 | 33.27 | 33.02 | 33.11 | 33.11 | -0.60% | 12,145 |
| Jan 12, 2026 | 33.17 | 33.48 | 33.17 | 33.31 | 33.31 | 0.97% | 14,444 |
| Jan 9, 2026 | 32.94 | 33.01 | 32.90 | 32.99 | 32.99 | 0.73% | 1,252 |
| Jan 8, 2026 | 32.80 | 32.80 | 32.63 | 32.75 | 32.75 | -0.62% | 14,979 |
| Jan 7, 2026 | 32.80 | 32.95 | 32.80 | 32.95 | 32.95 | -0.43% | 5,892 |
| Jan 6, 2026 | 33.04 | 33.10 | 33.02 | 33.09 | 33.09 | 1.36% | 1,571 |
| Jan 5, 2026 | 32.50 | 32.68 | 32.48 | 32.65 | 32.65 | 1.63% | 18,091 |
| Jan 2, 2026 | 32.04 | 32.13 | 31.94 | 32.13 | 32.13 | 2.52% | 5,306 |
| Dec 31, 2025 | 31.47 | 31.47 | 31.30 | 31.34 | 31.34 | -0.33% | 2,477 |
| Dec 30, 2025 | 31.63 | 31.65 | 31.44 | 31.44 | 31.44 | 0.46% | 3,586 |
| Dec 29, 2025 | 31.14 | 31.32 | 31.07 | 31.30 | 31.30 | 0.60% | 14,454 |
| Dec 26, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.78% | 696 |
| Dec 24, 2025 | 30.91 | 30.91 | 30.87 | 30.87 | 30.87 | 0.42% | 322 |
| Dec 23, 2025 | 30.48 | 30.77 | 30.48 | 30.74 | 30.74 | 1.00% | 1,648 |
| Dec 22, 2025 | 30.32 | 30.46 | 30.20 | 30.44 | 30.44 | 1.06% | 5,837 |
| Dec 19, 2025 | 30.24 | 30.28 | 30.09 | 30.12 | 30.12 | 0.42% | 2,375 |
| Dec 18, 2025 | 30.08 | 30.08 | 29.99 | 29.99 | 29.99 | 1.42% | 2,621 |
| 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 |