First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
38.87
-0.52 (-1.33%)
At close: Apr 28, 2026, 4:00 PM EDT
38.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.36% | 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 | 5.01% | 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 | 3.68% | 7,127 |
| Mar 20, 2026 | 34.89 | 34.89 | 33.80 | 33.88 | 33.88 | -4.15% | 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 | -1.95% | 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% | 16,359 |
| Mar 13, 2026 | 35.30 | 35.45 | 34.45 | 34.45 | 34.45 | -1.18% | 5,259 |
| Mar 12, 2026 | 35.31 | 35.33 | 34.87 | 34.87 | 34.87 | -4.15% | 3,854 |
| Mar 11, 2026 | 36.19 | 36.46 | 36.19 | 36.37 | 36.37 | 0.42% | 3,601 |
| Mar 10, 2026 | 36.28 | 37.04 | 36.17 | 36.22 | 36.22 | 0.78% | 3,643 |
| Mar 9, 2026 | 34.73 | 35.95 | 34.43 | 35.94 | 35.94 | 1.99% | 5,303 |
| Mar 6, 2026 | 34.92 | 35.47 | 34.85 | 35.24 | 35.24 | -1.59% | 6,400 |
| Mar 5, 2026 | 36.35 | 36.35 | 35.23 | 35.81 | 35.81 | -3.24% | 7,987 |
| Mar 4, 2026 | 36.44 | 37.25 | 36.44 | 37.01 | 37.01 | 1.55% | 16,173 |
| Mar 3, 2026 | 36.34 | 36.63 | 35.29 | 36.45 | 36.44 | -6.54% | 18,061 |
| Mar 2, 2026 | 38.88 | 39.13 | 38.55 | 39.00 | 39.00 | -1.45% | 3,692 |
| Feb 27, 2026 | 39.43 | 39.70 | 39.37 | 39.57 | 39.57 | -0.04% | 9,781 |
| Feb 26, 2026 | 39.73 | 39.73 | 39.17 | 39.58 | 39.58 | 0.13% | 3,090 |
| Feb 25, 2026 | 39.53 | 39.62 | 39.35 | 39.53 | 39.53 | 1.47% | 9,173 |
| Feb 24, 2026 | 38.53 | 39.02 | 38.53 | 38.96 | 38.96 | 2.34% | 4,578 |
| Feb 23, 2026 | 38.31 | 38.45 | 38.00 | 38.07 | 38.07 | -0.79% | 5,504 |
| Feb 20, 2026 | 37.68 | 38.41 | 37.68 | 38.37 | 38.37 | 2.62% | 8,800 |
| Feb 19, 2026 | 37.24 | 37.39 | 37.24 | 37.39 | 37.39 | 0.25% | 1,709 |
| Feb 18, 2026 | 37.47 | 37.54 | 37.21 | 37.30 | 37.30 | 0.56% | 4,770 |
| Feb 17, 2026 | 37.11 | 37.20 | 36.57 | 37.09 | 37.09 | -1.19% | 8,775 |