Skip to main content
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
21.10
+0.02 (0.07%)
Nov 21, 2024, 10:24 AM EST - Market open

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.9521.0920.9521.0921.090.12%908
Nov 19, 202421.0721.0721.0621.0621.06-0.43%280
Nov 18, 202421.1721.1721.1521.1521.150.25%528
Nov 15, 202421.3321.3321.1021.1021.10-1.43%333
Nov 14, 202421.4921.4921.4021.4021.40-0.36%870
Nov 13, 202421.4821.4821.4821.4821.48-0.02%3
Nov 12, 202421.4821.4821.4821.4821.48-0.19%15
Nov 11, 202421.5221.5221.5221.5221.520.21%196
Nov 8, 202421.5021.5121.4821.4821.480.50%1,314
Nov 7, 202421.3721.3721.3721.3721.371.26%98
Nov 6, 202421.0221.1121.0221.1121.111.45%970
Nov 5, 202420.7420.8120.7220.8120.810.92%40,504
Nov 4, 202420.6420.6420.6220.6220.62-0.12%1,008
Nov 1, 202420.7220.7220.6420.6420.640.50%782
Oct 31, 202420.5420.5420.5420.5420.54-1.61%1
Oct 30, 202420.9720.9720.8720.8720.87-0.45%240
Oct 29, 202420.9320.9920.9320.9720.970.22%3,810
Oct 28, 202420.9220.9220.9220.9220.920.12%84
Oct 25, 202420.9020.9020.9020.9020.90-0.06%15
Oct 24, 202420.9120.9120.9120.9120.91-8
Oct 23, 202420.9120.9120.9120.9120.91-1.06%106
Oct 22, 202421.0821.1621.0821.1321.13-0.06%441
Oct 21, 202421.2021.2021.1421.1421.14-0.47%1,641
Oct 18, 202421.2321.2421.2321.2421.240.24%1,054
Oct 17, 202421.2621.2621.1921.1921.19-0.28%459
Oct 16, 202421.2021.2621.2021.2521.250.01%426
Oct 15, 202421.5121.5121.2521.2521.25-1.30%1,139
Oct 14, 202421.5321.5521.5321.5321.530.88%2,104
Oct 11, 202421.3421.3721.3221.3421.340.57%2,976
Oct 10, 202421.2421.2421.2221.2221.22-0.33%512
Oct 9, 202421.2821.2921.2721.2921.290.96%3,153
Oct 8, 202421.0021.0921.0021.0921.091.04%2,916
Oct 7, 202421.0421.0420.8720.8720.87-0.93%1,854
Oct 4, 202421.0721.0721.0721.0721.070.55%17
Oct 3, 202420.9520.9520.9520.9520.95-0.44%528
Oct 2, 202421.0621.0721.0421.0421.04-1,423
Oct 1, 202421.0621.0621.0521.0521.05-0.82%151
Sep 30, 202421.1621.2221.1121.2221.220.19%3,611
Sep 27, 202421.2521.2721.1821.1821.18-0.21%1,815
Sep 26, 202421.2021.2421.2021.2321.231.29%2,032
Sep 25, 202420.9720.9720.9620.9620.96-0.07%1,127
Sep 24, 202420.9020.9720.9020.9720.970.51%2,858
Sep 23, 202420.8220.8620.8220.8620.860.41%1,883
Sep 20, 202420.7620.7920.7020.7820.78-0.22%5,804
Sep 19, 202420.9120.9220.8220.8220.821.01%6,377
Sep 18, 202420.7020.7420.6020.6220.62-0.44%1,560
Sep 17, 202420.8220.8220.6820.7120.71-0.30%8,649
Sep 16, 202420.7920.7920.7220.7720.770.28%8,455
Sep 13, 202420.6720.7120.6720.7120.710.61%9,514
Sep 12, 202420.4520.6120.4520.5920.590.29%14,971
Sep 11, 202420.0820.5320.0820.5320.530.71%19,774
Sep 10, 202420.3620.3820.3520.3820.380.74%5,635
Sep 9, 202420.2720.2720.1620.2320.230.77%5,051
Sep 6, 202420.3420.3420.0820.0820.08-1.13%286
Sep 5, 202420.3620.3920.3020.3120.31-1.04%3,279
Sep 4, 202420.4920.5220.4620.5220.520.24%2,275
Sep 3, 202420.7220.7220.4420.4720.47-1.37%2,579
Aug 30, 202420.7320.7620.5720.7620.760.90%11,332
Aug 29, 202420.6920.6920.5720.5720.570.02%733
Aug 28, 202420.6820.7020.5720.5720.57-0.45%6,170
Aug 27, 202420.6220.7020.6220.6620.660.55%25,587
Aug 26, 202420.6220.6220.5520.5520.55-0.34%3,432
Aug 23, 202420.5420.6220.5320.6220.620.70%12,142
Aug 22, 202420.6920.6920.4820.4820.48-0.99%354
Aug 21, 202420.6320.6820.6320.6820.680.59%1,012
Aug 20, 202420.5720.5820.5420.5620.560.09%20,969
Aug 19, 202420.4620.5420.4320.5420.540.43%4,799
Aug 16, 202420.4920.4920.4520.4520.450.29%4,926
Aug 15, 202420.3220.4320.3220.3920.391.62%4,387
Aug 14, 202420.0820.0820.0220.0720.070.27%2,471
Aug 13, 202420.0120.0120.0120.0120.012.25%6
Aug 12, 202419.5919.6119.5719.5719.57-0.27%1,047
Aug 9, 202419.6319.6319.6319.6319.630.19%167
Aug 8, 202419.5919.5919.5919.5919.591.71%43
Aug 7, 202419.3719.3719.2619.2619.26-0.42%106
Aug 6, 202419.3419.3419.3419.3419.341.19%421
Aug 5, 202419.2719.2719.1119.1119.11-2.61%459
Aug 2, 202419.5219.6319.5219.6319.63-1.48%623
Aug 1, 202419.9219.9219.9219.9219.92-1.18%20,280
Jul 31, 202420.0820.2520.0820.1620.161.58%36,460
Jul 30, 202419.8419.8419.8419.8419.84-0.27%1
Jul 29, 202419.9019.9019.9019.9019.900.42%1
Jul 26, 202419.8119.8119.8119.8119.811.00%70
Jul 25, 202419.7719.7719.6219.6219.62-0.09%110
Jul 24, 202419.6319.6319.6319.6319.63-1.58%1,312
Jul 23, 202420.0420.0419.9519.9519.95-0.55%1,312
Jul 22, 202420.0620.0620.0620.0620.061.16%17
Jul 19, 202419.8519.8519.8319.8319.83-0.49%172
Jul 18, 202420.1920.1919.9319.9319.93-0.97%537
Jul 17, 202420.1920.1920.1220.1220.12-1.16%1,482
Jul 16, 202420.3620.3620.3620.3620.360.98%57
Jul 15, 202420.2120.2120.1620.1620.16-0.10%413
Jul 12, 202420.1820.1820.1820.1820.180.85%1
Jul 11, 202419.9920.0119.9920.0120.01-0.41%275
Jul 10, 202420.1020.1020.1020.1020.100.65%70
Jul 9, 202419.9719.9719.9719.9719.97-0.33%1
Jul 8, 202420.0320.0320.0320.0320.030.01%46
Jul 5, 202420.0220.0320.0220.0320.030.56%729
Jul 3, 202419.9019.9219.9019.9219.920.20%320
Jul 2, 202419.8219.8819.8219.8819.880.46%751