First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
25.03
-0.02 (-0.08%)
Jun 27, 2025, 4:00 PM - Market closed
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.01 | 25.03 | 25.01 | 25.03 | 25.03 | -0.08% | 116 |
| Jun 26, 2025 | 24.92 | 25.05 | 24.92 | 25.05 | 25.05 | 0.69% | 469 |
| Jun 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.77 | -0.04% | 8 |
| Jun 24, 2025 | 24.71 | 24.89 | 24.71 | 24.89 | 24.78 | 2.59% | 1,180 |
| Jun 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.15 | 0.23% | 129 |
| Jun 20, 2025 | 24.36 | 24.36 | 24.21 | 24.21 | 24.09 | -0.60% | 122 |
| Jun 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.24 | 0.69% | 86 |
| Jun 17, 2025 | 24.35 | 24.35 | 24.19 | 24.19 | 24.08 | -1.28% | 126 |
| Jun 16, 2025 | 24.58 | 24.65 | 24.50 | 24.50 | 24.39 | 1.14% | 411 |
| Jun 13, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | 24.11 | -1.36% | 285 |
| Jun 12, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.45 | 0.42% | 2 |
| Jun 11, 2025 | 24.54 | 24.54 | 24.46 | 24.46 | 24.35 | 0.48% | 402 |
| Jun 10, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.23 | 0.45% | 80 |
| Jun 9, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.12 | 0.75% | 3,436 |
| Jun 6, 2025 | 24.08 | 24.08 | 24.05 | 24.05 | 23.94 | 0.32% | 274 |
| Jun 5, 2025 | 24.10 | 24.10 | 23.97 | 23.97 | 23.86 | 0.64% | 233 |
| Jun 4, 2025 | 23.87 | 23.87 | 23.82 | 23.82 | 23.71 | 0.73% | 186 |
| Jun 3, 2025 | 23.66 | 23.69 | 23.65 | 23.65 | 23.54 | -0.27% | 1,884 |
| Jun 2, 2025 | 23.64 | 23.71 | 23.64 | 23.71 | 23.61 | 0.96% | 313 |
| May 30, 2025 | 23.59 | 23.59 | 23.40 | 23.49 | 23.38 | -1.28% | 345 |
| May 29, 2025 | 23.73 | 23.81 | 23.73 | 23.79 | 23.68 | 0.42% | 2,008 |
| May 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.58 | 0.01% | 97 |
| May 27, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.58 | 0.59% | 12 |
| May 23, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.44 | 0.61% | 2 |
| May 22, 2025 | 23.38 | 23.41 | 23.38 | 23.41 | 23.30 | -0.66% | 403 |
| May 21, 2025 | 23.68 | 23.77 | 23.55 | 23.57 | 23.46 | -0.26% | 7,127 |
| May 20, 2025 | 23.61 | 23.63 | 23.61 | 23.63 | 23.52 | -0.12% | 299 |
| May 19, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.55 | 0.26% | 20 |
| May 16, 2025 | 23.59 | 23.62 | 23.59 | 23.59 | 23.49 | 0.10% | 307 |
| May 15, 2025 | 23.48 | 23.57 | 23.48 | 23.57 | 23.46 | 0.49% | 1,302 |
| May 14, 2025 | 23.55 | 23.55 | 23.46 | 23.46 | 23.35 | 0.26% | 195 |
| May 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | 1.08% | 92 |
| May 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.04 | 1.06% | 83 |
| May 9, 2025 | 22.91 | 22.93 | 22.90 | 22.90 | 22.80 | 1.59% | 669 |
| May 8, 2025 | 22.71 | 22.72 | 22.55 | 22.55 | 22.44 | -0.40% | 546 |
| May 7, 2025 | 22.58 | 22.64 | 22.54 | 22.64 | 22.53 | -0.39% | 203 |
| May 6, 2025 | 22.50 | 22.73 | 22.50 | 22.73 | 22.62 | -0.25% | 1,976 |
| May 5, 2025 | 22.92 | 22.92 | 22.78 | 22.78 | 22.68 | 0.54% | 642 |
| May 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.56 | 1.84% | 67 |
| May 1, 2025 | 22.27 | 22.29 | 22.25 | 22.25 | 22.15 | -0.30% | 316 |
| Apr 30, 2025 | 22.10 | 22.32 | 22.10 | 22.32 | 22.21 | 0.11% | 130 |
| Apr 29, 2025 | 22.34 | 22.34 | 22.29 | 22.29 | 22.19 | 0.10% | 158 |
| Apr 28, 2025 | 22.20 | 22.27 | 22.20 | 22.27 | 22.17 | 0.70% | 150 |
| Apr 25, 2025 | 21.95 | 22.12 | 21.95 | 22.12 | 22.01 | 0.10% | 125 |
| Apr 24, 2025 | 21.94 | 22.09 | 21.94 | 22.09 | 21.99 | 1.47% | 759 |
| Apr 23, 2025 | 21.90 | 21.98 | 21.77 | 21.77 | 21.67 | 1.06% | 201 |
| Apr 22, 2025 | 21.40 | 21.54 | 21.40 | 21.54 | 21.44 | 1.45% | 111 |
| Apr 21, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.14 | -0.14% | 22 |
| Apr 17, 2025 | 21.11 | 21.26 | 21.11 | 21.26 | 21.17 | 1.67% | 159 |
| Apr 16, 2025 | 21.02 | 21.10 | 20.91 | 20.91 | 20.82 | -0.55% | 214 |