First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
22.69
-0.15 (-0.66%)
At close: Aug 1, 2025, 4:00 PM
22.69
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.66% | 43 |
| Jul 31, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.33% | 274 |
| Jul 30, 2025 | 23.28 | 23.28 | 23.09 | 23.15 | 23.15 | -0.46% | 2,258 |
| Jul 29, 2025 | 23.26 | 23.26 | 23.20 | 23.26 | 23.26 | 0.03% | 6,823 |
| Jul 28, 2025 | 23.30 | 23.30 | 23.23 | 23.25 | 23.25 | -0.03% | 2,768 |
| Jul 25, 2025 | 23.21 | 23.28 | 23.21 | 23.26 | 23.26 | 0.35% | 3,885 |
| Jul 24, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 0.11% | 357 |
| Jul 23, 2025 | 23.14 | 23.15 | 23.14 | 23.15 | 23.15 | 0.31% | 221 |
| Jul 22, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.04% | 10 |
| Jul 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.40% | 36 |
| Jul 18, 2025 | 23.04 | 23.04 | 23.00 | 23.00 | 23.00 | -0.06% | 279 |
| Jul 17, 2025 | 22.97 | 23.02 | 22.97 | 23.01 | 23.01 | 0.55% | 1,232 |
| Jul 16, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.06% | 9 |
| Jul 15, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.54% | 8 |
| Jul 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.05% | 11 |
| Jul 11, 2025 | 23.05 | 23.05 | 23.01 | 23.01 | 23.01 | -0.73% | 1,036 |
| Jul 10, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 0.05% | 403 |
| Jul 9, 2025 | 23.13 | 23.17 | 23.13 | 23.17 | 23.17 | 0.25% | 304 |
| Jul 8, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.21% | 23 |
| Jul 7, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.46% | 1,085 |
| Jul 3, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.84% | 4 |
| Jul 2, 2025 | 22.88 | 23.07 | 22.88 | 23.07 | 23.07 | 0.25% | 938 |
| Jul 1, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.45% | 55 |
| Jun 30, 2025 | 22.84 | 22.91 | 22.84 | 22.91 | 22.91 | 0.69% | 858 |
| Jun 27, 2025 | 22.76 | 22.82 | 22.75 | 22.75 | 22.75 | 0.77% | 767 |
| Jun 26, 2025 | 22.54 | 22.58 | 22.53 | 22.58 | 22.58 | 0.40% | 1,062 |
| Jun 25, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.44 | -0.67% | 4 |
| Jun 24, 2025 | 22.65 | 22.65 | 22.64 | 22.64 | 22.59 | 1.08% | 3,658 |
| Jun 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | 1.03% | 33 |
| Jun 20, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.12 | -0.47% | 33 |
| Jun 18, 2025 | 22.38 | 22.38 | 22.27 | 22.27 | 22.22 | -0.44% | 510 |
| Jun 17, 2025 | 22.54 | 22.55 | 22.36 | 22.37 | 22.32 | -0.50% | 2,218 |
| Jun 16, 2025 | 22.49 | 22.49 | 22.48 | 22.48 | 22.43 | 0.83% | 426 |
| Jun 13, 2025 | 22.49 | 22.49 | 22.30 | 22.30 | 22.25 | -1.37% | 415 |
| Jun 12, 2025 | 22.55 | 22.61 | 22.55 | 22.61 | 22.56 | 0.60% | 1,230 |
| Jun 11, 2025 | 22.51 | 22.51 | 22.47 | 22.47 | 22.42 | -0.19% | 218 |
| Jun 10, 2025 | 22.46 | 22.51 | 22.45 | 22.51 | 22.46 | 0.61% | 557 |
| Jun 9, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.33 | -0.01% | 182 |
| Jun 6, 2025 | 22.30 | 22.38 | 22.30 | 22.38 | 22.33 | 0.74% | 465 |
| Jun 5, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.17 | -0.20% | 11 |
| Jun 4, 2025 | 22.26 | 22.29 | 22.26 | 22.26 | 22.21 | 0.16% | 3,446 |
| Jun 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.18 | 0.67% | 81 |
| Jun 2, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.03 | 0.25% | 65 |
| May 30, 2025 | 22.01 | 22.02 | 22.01 | 22.02 | 21.97 | 0.17% | 9,763 |
| May 29, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.93 | -0.18% | 258 |
| May 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.97 | -0.66% | 79 |
| May 27, 2025 | 22.14 | 22.17 | 22.14 | 22.17 | 22.12 | 1.55% | 136 |
| May 23, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.78 | -0.83% | 60 |
| May 22, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.96 | -0.27% | 21 |
| May 21, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.02 | -1.16% | 19 |