First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
23.58
-0.23 (-0.95%)
Nov 4, 2025, 4:00 PM EST - Market closed
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 23.72 | 23.72 | 23.59 | 23.59 | 23.59 | -0.95% | 735 |
| Nov 3, 2025 | 23.71 | 23.81 | 23.71 | 23.81 | 23.81 | -0.28% | 602 |
| Oct 31, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.14% | 3 |
| Oct 30, 2025 | 24.03 | 24.03 | 23.85 | 23.85 | 23.85 | -0.60% | 313 |
| Oct 29, 2025 | 24.10 | 24.12 | 23.99 | 23.99 | 23.99 | -0.86% | 12,982 |
| Oct 28, 2025 | 24.21 | 24.27 | 24.20 | 24.20 | 24.20 | -0.31% | 507 |
| Oct 27, 2025 | 24.26 | 24.28 | 24.24 | 24.28 | 24.28 | 0.74% | 4,248 |
| Oct 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.39% | 28 |
| Oct 23, 2025 | 23.96 | 24.00 | 23.96 | 24.00 | 24.00 | 0.43% | 191 |
| Oct 22, 2025 | 23.85 | 23.91 | 23.85 | 23.90 | 23.90 | -0.71% | 1,507 |
| Oct 21, 2025 | 24.10 | 24.10 | 24.07 | 24.07 | 24.07 | 0.20% | 2,583 |
| Oct 20, 2025 | 24.01 | 24.02 | 24.01 | 24.02 | 24.02 | 0.40% | 698 |
| Oct 17, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.40% | 88 |
| Oct 16, 2025 | 23.97 | 23.97 | 23.76 | 23.83 | 23.83 | -0.33% | 1,212 |
| Oct 15, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.56% | 188 |
| Oct 14, 2025 | 23.62 | 23.81 | 23.62 | 23.78 | 23.78 | 0.46% | 460 |
| Oct 13, 2025 | 23.59 | 23.67 | 23.59 | 23.67 | 23.67 | 1.63% | 204 |
| Oct 10, 2025 | 23.53 | 23.53 | 23.29 | 23.29 | 23.29 | -2.03% | 342 |
| Oct 9, 2025 | 23.78 | 23.81 | 23.75 | 23.77 | 23.77 | -0.50% | 503 |
| Oct 8, 2025 | 23.81 | 23.89 | 23.81 | 23.89 | 23.89 | 0.29% | 1,337 |
| Oct 7, 2025 | 23.91 | 23.95 | 23.80 | 23.82 | 23.82 | -0.83% | 2,702 |
| Oct 6, 2025 | 23.99 | 24.06 | 23.97 | 24.02 | 24.02 | 0.03% | 2,143 |
| Oct 3, 2025 | 24.11 | 24.16 | 24.01 | 24.01 | 24.01 | -0.55% | 4,035 |
| Oct 2, 2025 | 24.09 | 24.17 | 24.09 | 24.15 | 24.15 | 0.26% | 10,091 |
| Oct 1, 2025 | 23.93 | 24.08 | 23.93 | 24.08 | 24.08 | 0.55% | 110 |
| Sep 30, 2025 | 23.85 | 23.95 | 23.84 | 23.95 | 23.95 | 0.52% | 969 |
| Sep 29, 2025 | 23.86 | 23.86 | 23.83 | 23.83 | 23.83 | 0.12% | 189 |
| Sep 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.57% | 102 |
| Sep 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.36% | 201 |
| Sep 24, 2025 | 23.98 | 23.99 | 23.98 | 23.99 | 23.94 | -0.49% | 111 |
| Sep 23, 2025 | 24.08 | 24.11 | 24.05 | 24.11 | 24.06 | -0.16% | 401 |
| Sep 22, 2025 | 23.95 | 24.15 | 23.95 | 24.15 | 24.09 | 0.48% | 145 |
| Sep 19, 2025 | 23.95 | 24.03 | 23.95 | 24.03 | 23.98 | 0.15% | 2,104 |
| Sep 18, 2025 | 24.08 | 24.08 | 24.00 | 24.00 | 23.94 | 0.35% | 30,171 |
| Sep 17, 2025 | 23.96 | 23.98 | 23.91 | 23.91 | 23.86 | -0.02% | 553 |
| Sep 16, 2025 | 23.85 | 23.92 | 23.85 | 23.92 | 23.87 | 0.13% | 137 |
| Sep 15, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.84 | 0.04% | 73 |
| Sep 12, 2025 | 23.87 | 23.88 | 23.87 | 23.88 | 23.83 | -0.54% | 240 |
| Sep 11, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.96 | 0.87% | 5 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | 0.80% | 7 |
| Sep 9, 2025 | 23.53 | 23.61 | 23.53 | 23.61 | 23.56 | 0.03% | 331 |
| Sep 8, 2025 | 23.58 | 23.60 | 23.58 | 23.60 | 23.55 | 0.48% | 432 |
| Sep 5, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.44 | 0.29% | 4 |
| Sep 4, 2025 | 23.36 | 23.42 | 23.36 | 23.42 | 23.37 | 0.83% | 1,033 |
| Sep 3, 2025 | 23.17 | 23.23 | 23.17 | 23.23 | 23.18 | 0.06% | 327 |
| Sep 2, 2025 | 23.16 | 23.22 | 23.13 | 23.22 | 23.17 | -0.63% | 413 |
| Aug 29, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.31 | -0.46% | 20 |
| Aug 28, 2025 | 23.39 | 23.47 | 23.39 | 23.47 | 23.42 | 0.39% | 7,785 |
| Aug 27, 2025 | 23.34 | 23.38 | 23.34 | 23.38 | 23.33 | 0.12% | 429 |
| Aug 26, 2025 | 23.28 | 23.35 | 23.28 | 23.35 | 23.30 | 0.39% | 3,436 |