First Trust Bloomberg Emerging Market Democracies ETF (EMDM)

NYSEARCA: EMDM · Real-Time Price · USD

43.26

+0.50 (1.17%)

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

43.32

+0.05 (0.12%)

After-hours: Sep 4, 2026, 8:00 PM EDT

EMDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.82	43.32	42.82	43.26	43.26	1.17%	1,865
Sep 3, 2026	42.63	42.76	42.38	42.76	42.76	1.05%	4,749
Sep 2, 2026	42.25	42.32	42.14	42.32	42.31	0.92%	2,811
Sep 1, 2026	42.13	42.33	41.88	41.93	41.93	-0.61%	3,452
Aug 31, 2026	42.14	42.19	42.01	42.19	42.19	0.41%	4,236
Aug 28, 2026	42.17	42.34	41.82	42.02	42.02	-0.81%	7,284
Aug 27, 2026	42.29	42.46	42.24	42.36	42.36	0.36%	3,097
Aug 26, 2026	42.41	42.41	42.21	42.21	42.21	-0.56%	5,565
Aug 25, 2026	42.06	42.45	42.06	42.45	42.45	1.84%	3,730
Aug 24, 2026	41.73	41.75	41.65	41.68	41.68	-1.57%	10,036
Aug 21, 2026	42.27	42.40	42.24	42.35	42.35	1.91%	2,797
Aug 20, 2026	41.31	41.58	41.31	41.55	41.55	0.92%	5,485
Aug 19, 2026	41.24	41.29	41.08	41.17	41.17	1.77%	5,300
Aug 18, 2026	40.83	40.83	40.46	40.46	40.45	-3.01%	1,256
Aug 17, 2026	41.72	42.07	41.71	41.71	41.71	1.12%	3,930
Aug 14, 2026	41.44	41.44	41.19	41.25	41.25	-	3,335
Aug 13, 2026	41.25	41.46	41.25	41.25	41.25	0.21%	4,072
Aug 12, 2026	41.25	41.27	41.10	41.16	41.16	1.54%	2,783
Aug 11, 2026	40.83	40.91	40.43	40.54	40.54	0.20%	36,050
Aug 10, 2026	40.39	40.54	40.39	40.46	40.46	-0.94%	30,141
Aug 7, 2026	41.16	41.16	40.62	40.84	40.84	0.94%	1,136
Aug 6, 2026	40.74	40.74	40.46	40.46	40.46	-1.37%	3,175
Aug 5, 2026	41.15	41.16	41.01	41.02	41.02	-0.04%	4,897
Aug 4, 2026	40.90	41.15	40.84	41.03	41.03	2.42%	5,804
Aug 3, 2026	39.70	40.07	39.70	40.07	40.07	0.42%	38,187
Jul 31, 2026	40.63	40.63	39.90	39.90	39.90	0.46%	5,786
Jul 30, 2026	39.26	39.72	39.26	39.72	39.72	4.31%	813
Jul 29, 2026	38.13	38.59	38.01	38.07	38.07	-2.31%	4,882
Jul 28, 2026	38.85	39.13	38.59	38.97	38.97	-1.74%	12,884
Jul 27, 2026	39.93	40.06	39.17	39.67	39.67	0.20%	15,917
Jul 24, 2026	39.78	40.04	39.49	39.59	39.59	-1.87%	5,705
Jul 23, 2026	40.65	40.90	40.22	40.34	40.34	-1.19%	4,702
Jul 22, 2026	40.82	40.96	40.75	40.83	40.83	-0.02%	2,035
Jul 21, 2026	40.44	40.84	40.44	40.84	40.84	3.39%	2,250
Jul 20, 2026	37.87	41.68	37.87	39.50	39.50	-0.29%	112,296
Jul 17, 2026	38.90	39.92	38.89	39.61	39.61	-0.79%	9,404
Jul 16, 2026	40.22	40.28	39.78	39.93	39.93	-2.74%	65,655
Jul 15, 2026	41.35	41.35	40.62	41.05	41.05	-0.64%	6,767
Jul 14, 2026	41.05	41.47	41.05	41.32	41.32	2.17%	34,628
Jul 13, 2026	40.96	40.96	40.42	40.44	40.44	-3.88%	9,507
Jul 10, 2026	41.73	42.14	41.73	42.07	42.07	0.49%	6,525
Jul 9, 2026	41.74	42.09	41.74	41.87	41.87	1.09%	15,587
Jul 8, 2026	41.02	41.41	40.80	41.41	41.41	-0.01%	3,028
Jul 7, 2026	41.76	41.77	41.25	41.42	41.42	-3.09%	8,486
Jul 6, 2026	42.52	42.81	42.49	42.74	42.73	3.33%	27,243
Jul 2, 2026	42.00	42.39	40.90	41.36	41.36	-1.19%	39,704
Jul 1, 2026	42.08	42.41	41.86	41.86	41.86	-3.12%	3,383
Jun 30, 2026	42.83	43.25	42.83	43.20	43.20	1.19%	8,574
Jun 29, 2026	42.58	42.73	41.82	42.70	42.70	-0.05%	11,838
Jun 26, 2026	42.76	43.06	42.71	42.72	42.72	-1.12%	6,553