First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
23.38
+0.41 (1.79%)
Mar 31, 2026, 4:00 PM EDT - Market closed
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23.26 | 23.39 | 23.21 | 23.38 | 23.38 | 1.82% | 904 |
| Mar 30, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.41% | 52 |
| Mar 27, 2026 | 23.19 | 23.19 | 23.06 | 23.06 | 23.06 | -1.51% | 330 |
| Mar 26, 2026 | 23.73 | 23.73 | 23.41 | 23.41 | 23.41 | -1.93% | 125 |
| Mar 25, 2026 | 23.87 | 23.94 | 23.87 | 23.87 | 23.79 | 0.65% | 396 |
| Mar 24, 2026 | 23.76 | 23.76 | 23.72 | 23.72 | 23.64 | -0.14% | 103 |
| Mar 23, 2026 | 23.80 | 23.83 | 23.75 | 23.75 | 23.67 | 0.95% | 325 |
| Mar 20, 2026 | 23.63 | 23.63 | 23.53 | 23.53 | 23.45 | -1.09% | 1,109 |
| Mar 19, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.71 | - | 52 |
| Mar 18, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.71 | -1.91% | 2 |
| Mar 17, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | 0.04% | 191 |
| Mar 16, 2026 | 24.28 | 24.28 | 24.24 | 24.24 | 24.16 | 0.71% | 141 |
| Mar 13, 2026 | 24.12 | 24.12 | 24.07 | 24.07 | 23.99 | -0.14% | 357 |
| Mar 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | -1.40% | 145 |
| Mar 11, 2026 | 24.57 | 24.57 | 24.45 | 24.45 | 24.36 | -0.52% | 566 |
| Mar 10, 2026 | 24.68 | 24.68 | 24.58 | 24.58 | 24.49 | -0.50% | 162 |
| Mar 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.62 | 0.66% | 138 |
| Mar 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.46 | -1.00% | 48 |
| Mar 5, 2026 | 24.71 | 24.79 | 24.71 | 24.79 | 24.70 | -1.33% | 225 |
| Mar 4, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.03 | 0.52% | 21 |
| Mar 3, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | -1.18% | 25 |
| Mar 2, 2026 | 25.11 | 25.29 | 25.11 | 25.29 | 25.20 | -0.35% | 107 |
| Feb 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.29 | 0.26% | 37 |
| Feb 26, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.22 | 0.04% | 81 |
| Feb 25, 2026 | 25.24 | 25.30 | 25.24 | 25.30 | 25.21 | 0.42% | 310 |
| Feb 24, 2026 | 25.15 | 25.19 | 25.15 | 25.19 | 25.11 | 0.84% | 714 |
| Feb 23, 2026 | 25.05 | 25.09 | 24.97 | 24.98 | 24.90 | -0.79% | 1,121 |
| Feb 20, 2026 | 25.11 | 25.18 | 25.02 | 25.18 | 25.10 | 0.61% | 1,963 |
| Feb 19, 2026 | 24.95 | 25.03 | 24.91 | 25.03 | 24.95 | -0.08% | 2,598 |
| Feb 18, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.97 | 0.65% | 715 |
| Feb 17, 2026 | 24.82 | 24.94 | 24.80 | 24.89 | 24.80 | -0.46% | 1,687 |
| Feb 13, 2026 | 25.13 | 25.15 | 25.00 | 25.00 | 24.92 | 0.61% | 383 |
| Feb 12, 2026 | 25.15 | 25.15 | 24.85 | 24.85 | 24.77 | -1.27% | 2,419 |
| Feb 11, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.09 | 0.59% | 352 |
| Feb 10, 2026 | 25.08 | 25.08 | 25.02 | 25.02 | 24.94 | 0.06% | 405 |
| Feb 9, 2026 | 24.94 | 25.01 | 24.94 | 25.01 | 24.92 | -0.02% | 797 |
| Feb 6, 2026 | 24.94 | 25.01 | 24.94 | 25.01 | 24.93 | 1.69% | 437 |
| Feb 5, 2026 | 24.69 | 24.69 | 24.59 | 24.60 | 24.51 | -0.13% | 672 |
| Feb 4, 2026 | 24.60 | 24.68 | 24.56 | 24.63 | 24.55 | 0.14% | 1,614 |
| Feb 3, 2026 | 24.68 | 24.68 | 24.56 | 24.60 | 24.51 | -1.05% | 1,290 |
| Feb 2, 2026 | 24.73 | 24.87 | 24.73 | 24.86 | 24.77 | 0.63% | 2,265 |
| Jan 30, 2026 | 24.77 | 24.77 | 24.59 | 24.70 | 24.62 | -0.56% | 2,038 |
| Jan 29, 2026 | 24.80 | 24.84 | 24.72 | 24.84 | 24.75 | -0.07% | 2,139 |
| Jan 28, 2026 | 24.89 | 24.89 | 24.81 | 24.86 | 24.77 | - | 1,486 |
| Jan 27, 2026 | 24.87 | 24.87 | 24.84 | 24.86 | 24.77 | 0.35% | 1,707 |
| Jan 26, 2026 | 24.77 | 24.78 | 24.76 | 24.77 | 24.69 | 0.47% | 1,914 |
| Jan 23, 2026 | 24.68 | 24.68 | 24.63 | 24.65 | 24.57 | 0.26% | 1,453 |
| Jan 22, 2026 | 24.65 | 24.67 | 24.59 | 24.59 | 24.51 | 0.20% | 5,683 |
| Jan 21, 2026 | 24.45 | 24.60 | 24.33 | 24.54 | 24.46 | 1.29% | 3,389 |
| Jan 20, 2026 | 24.37 | 24.37 | 24.23 | 24.23 | 24.15 | -1.66% | 12,172 |