First Trust Bloomberg Emerging Market Democracies ETF (EMDM)

EMDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.23	41.24	40.99	41.01	41.01	-0.61%	5,091
May 21, 2026	40.68	41.43	40.68	41.26	41.26	0.99%	2,546
May 20, 2026	40.02	40.90	40.02	40.86	40.86	2.63%	9,229
May 19, 2026	39.55	40.17	39.45	39.81	39.81	-1.53%	4,246
May 18, 2026	40.43	40.45	40.06	40.43	40.43	0.45%	30,194
May 15, 2026	40.32	40.42	40.23	40.25	40.25	-3.87%	7,946
May 14, 2026	41.78	42.02	41.69	41.87	41.87	0.73%	5,012
May 13, 2026	41.42	41.83	41.33	41.57	41.57	1.40%	4,599
May 12, 2026	41.24	41.24	40.39	40.99	40.99	-2.94%	10,611
May 11, 2026	42.26	42.38	42.17	42.23	42.23	0.02%	6,816
May 8, 2026	41.73	42.29	41.73	42.22	42.22	2.25%	6,981
May 7, 2026	41.86	41.86	41.29	41.29	41.29	-1.50%	20,212
May 6, 2026	41.53	41.92	41.35	41.92	41.92	4.15%	10,182
May 5, 2026	40.04	40.40	40.04	40.25	40.25	2.58%	4,260
May 4, 2026	39.62	39.76	39.18	39.24	39.24	-0.36%	96,720
May 1, 2026	39.27	39.45	39.24	39.38	39.38	0.17%	12,107
Apr 30, 2026	38.85	39.31	38.69	39.31	39.31	2.49%	4,832
Apr 29, 2026	38.83	38.83	38.36	38.36	38.36	-1.32%	7,522
Apr 28, 2026	38.79	38.92	38.75	38.87	38.87	-1.33%	4,582
Apr 27, 2026	39.47	39.48	39.36	39.40	39.40	0.05%	4,451
Apr 24, 2026	39.12	39.45	39.00	39.38	39.37	1.76%	8,865
Apr 23, 2026	39.14	39.27	38.68	38.70	38.69	-1.65%	4,470
Apr 22, 2026	39.29	39.39	39.25	39.35	39.35	1.26%	6,407
Apr 21, 2026	39.68	39.70	38.86	38.86	38.86	-1.97%	4,956
Apr 20, 2026	39.67	39.67	39.41	39.64	39.64	-1.00%	1,795
Apr 17, 2026	40.02	40.35	40.00	40.04	40.04	1.64%	15,396
Apr 16, 2026	39.44	39.44	39.23	39.39	39.39	0.17%	6,798
Apr 15, 2026	39.36	39.38	39.18	39.32	39.32	-0.37%	5,304
Apr 14, 2026	39.29	39.47	39.29	39.47	39.47	1.31%	27,654
Apr 13, 2026	38.24	38.98	38.24	38.96	38.96	1.52%	7,914
Apr 10, 2026	38.48	38.62	38.36	38.37	38.37	0.14%	6,666
Apr 9, 2026	37.91	38.38	37.91	38.32	38.32	-	7,826
Apr 8, 2026	38.89	38.89	38.13	38.32	38.32	5.97%	8,567
Apr 7, 2026	35.95	36.51	35.03	36.16	36.16	1.04%	5,897
Apr 6, 2026	35.91	35.91	35.70	35.79	35.79	1.55%	12,809
Apr 2, 2026	35.23	35.24	35.17	35.24	35.24	-1.31%	2,447
Apr 1, 2026	35.61	35.97	35.53	35.71	35.71	1.85%	4,618
Mar 31, 2026	33.93	35.07	33.93	35.06	35.06	5.02%	7,559
Mar 30, 2026	34.01	34.01	33.29	33.39	33.39	-1.13%	8,667
Mar 27, 2026	33.97	34.21	33.65	33.77	33.77	-0.61%	45,975
Mar 26, 2026	34.48	34.48	33.98	33.98	33.98	-3.53%	13,345
Mar 25, 2026	35.18	35.31	35.16	35.22	35.22	1.42%	4,024
Mar 24, 2026	34.24	34.73	34.24	34.73	34.73	-1.14%	1,354
Mar 23, 2026	34.68	35.32	34.68	35.13	35.13	3.69%	7,127
Mar 20, 2026	34.89	34.89	33.80	33.88	33.88	-4.16%	3,182
Mar 19, 2026	34.48	35.41	34.40	35.35	35.35	-0.12%	5,872
Mar 18, 2026	35.94	35.94	35.39	35.39	35.39	-1.94%	1,253
Mar 17, 2026	36.33	36.33	36.07	36.09	36.09	0.77%	2,532
Mar 16, 2026	35.57	35.85	35.52	35.81	35.81	3.95%	16,379
Mar 13, 2026	35.30	35.45	34.45	34.45	34.45	-1.18%	5,259

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.