First Trust Bloomberg Emerging Market Democracies ETF (EMDM)

NYSEARCA: EMDM · Real-Time Price · USD

41.97

-0.76 (-1.79%)

At close: Sep 28, 2026, 4:00 PM EDT

41.89

-0.08 (-0.20%)

After-hours: Sep 28, 2026, 4:10 PM EDT

EMDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	42.76	42.76	42.59	42.73	-	-	1
Sep 25, 2026	42.61	42.76	42.40	42.73	42.73	1.14%	21,906
Sep 24, 2026	42.55	42.55	42.16	42.25	42.25	-0.96%	39,339
Sep 23, 2026	43.14	43.15	42.79	42.84	42.66	-2.23%	2,274
Sep 22, 2026	43.48	43.89	43.39	43.82	43.63	0.70%	5,053
Sep 21, 2026	43.20	43.55	43.20	43.52	43.33	2.63%	1,592
Sep 18, 2026	42.41	42.41	42.16	42.40	42.22	-0.54%	3,799
Sep 17, 2026	42.54	42.63	42.51	42.63	42.45	1.91%	3,500
Sep 16, 2026	42.16	42.37	41.61	41.84	41.66	-0.21%	6,754
Sep 15, 2026	42.08	42.08	41.70	41.92	41.74	-0.21%	10,925
Sep 14, 2026	41.82	42.17	41.73	42.01	41.83	-2.98%	4,689
Sep 11, 2026	43.49	43.49	43.21	43.30	43.11	1.18%	7,557
Sep 10, 2026	42.73	43.03	42.73	42.80	42.61	-1.78%	86,105
Sep 9, 2026	43.71	43.87	43.48	43.57	43.38	-0.39%	7,543
Sep 8, 2026	43.80	43.92	43.74	43.74	43.55	1.11%	5,907
Sep 4, 2026	42.82	43.32	42.82	43.26	43.07	1.17%	1,867
Sep 3, 2026	42.63	42.76	42.38	42.76	42.58	1.05%	4,749
Sep 2, 2026	42.25	42.32	42.14	42.32	42.13	0.92%	2,811
Sep 1, 2026	42.13	42.33	41.88	41.93	41.75	-0.61%	3,452
Aug 31, 2026	42.14	42.19	42.01	42.19	42.00	0.41%	4,237
Aug 28, 2026	42.17	42.34	41.82	42.02	41.83	-0.81%	7,284
Aug 27, 2026	42.29	42.46	42.24	42.36	42.18	0.36%	3,097
Aug 26, 2026	42.41	42.41	42.21	42.21	42.03	-0.56%	5,565
Aug 25, 2026	42.06	42.45	42.06	42.45	42.26	1.84%	3,730
Aug 24, 2026	41.73	41.75	41.65	41.68	41.50	-1.57%	10,037
Aug 21, 2026	42.27	42.40	42.24	42.35	42.16	1.91%	2,797
Aug 20, 2026	41.31	41.58	41.31	41.55	41.37	0.92%	5,485
Aug 19, 2026	41.24	41.29	41.08	41.17	41.00	1.77%	5,300
Aug 18, 2026	40.83	40.83	40.46	40.46	40.28	-3.01%	1,256
Aug 17, 2026	41.72	42.07	41.71	41.71	41.53	1.12%	3,931
Aug 14, 2026	41.44	41.44	41.19	41.25	41.07	-	3,335
Aug 13, 2026	41.25	41.46	41.25	41.25	41.07	0.21%	4,072
Aug 12, 2026	41.25	41.27	41.10	41.16	40.98	1.54%	2,783
Aug 11, 2026	40.83	40.91	40.43	40.54	40.36	0.20%	36,050
Aug 10, 2026	40.39	40.54	40.39	40.46	40.28	-0.94%	30,141
Aug 7, 2026	41.16	41.16	40.62	40.84	40.66	0.94%	1,136
Aug 6, 2026	40.74	40.74	40.46	40.46	40.28	-1.37%	3,176
Aug 5, 2026	41.15	41.16	41.01	41.02	40.84	-0.04%	4,897
Aug 4, 2026	40.90	41.15	40.84	41.03	40.86	2.42%	5,804
Aug 3, 2026	39.70	40.07	39.70	40.07	39.89	0.42%	38,187
Jul 31, 2026	40.63	40.63	39.90	39.90	39.73	0.46%	5,786
Jul 30, 2026	39.26	39.72	39.26	39.72	39.55	4.31%	813
Jul 29, 2026	38.13	38.59	38.01	38.07	37.91	-2.31%	4,883
Jul 28, 2026	38.85	39.13	38.59	38.97	38.81	-1.74%	12,884
Jul 27, 2026	39.93	40.06	39.17	39.67	39.49	0.20%	15,917
Jul 24, 2026	39.78	40.04	39.49	39.59	39.42	-1.87%	5,707
Jul 23, 2026	40.65	40.90	40.22	40.34	40.17	-1.19%	4,703
Jul 22, 2026	40.82	40.96	40.75	40.83	40.65	-0.02%	2,036
Jul 21, 2026	40.44	40.84	40.44	40.84	40.66	3.39%	2,251
Jul 20, 2026	37.87	41.68	37.87	39.50	39.33	-0.29%	112,297