First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
24.50
+0.35 (1.46%)
Jan 9, 2026, 4:00 PM EST - Market closed
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.24 | 24.50 | 24.24 | 24.50 | 24.50 | 1.46% | 5,149 |
| Jan 8, 2026 | 24.11 | 24.15 | 24.11 | 24.15 | 24.15 | 0.79% | 582 |
| Jan 7, 2026 | 24.12 | 24.12 | 23.96 | 23.96 | 23.96 | -0.78% | 3,097 |
| Jan 6, 2026 | 24.09 | 24.15 | 24.09 | 24.15 | 24.15 | 1.21% | 1,247 |
| Jan 5, 2026 | 23.85 | 23.90 | 23.85 | 23.86 | 23.86 | 0.34% | 10,711 |
| Jan 2, 2026 | 23.77 | 23.81 | 23.77 | 23.78 | 23.78 | -0.09% | 366 |
| Dec 31, 2025 | 23.87 | 23.92 | 23.80 | 23.80 | 23.80 | -0.84% | 550 |
| Dec 30, 2025 | 24.01 | 24.01 | 23.99 | 24.00 | 24.00 | -0.12% | 2,147 |
| Dec 29, 2025 | 24.00 | 24.06 | 23.99 | 24.03 | 24.03 | -0.20% | 2,432 |
| Dec 26, 2025 | 24.04 | 24.08 | 24.02 | 24.08 | 24.08 | - | 3,590 |
| Dec 24, 2025 | 24.09 | 24.09 | 24.08 | 24.08 | 24.08 | 0.53% | 658 |
| Dec 23, 2025 | 23.95 | 23.95 | 23.94 | 23.95 | 23.95 | -0.12% | 4,023 |
| Dec 22, 2025 | 23.99 | 24.02 | 23.98 | 23.98 | 23.98 | 0.52% | 1,728 |
| Dec 19, 2025 | 23.87 | 23.90 | 23.86 | 23.86 | 23.86 | 0.24% | 2,321 |
| Dec 18, 2025 | 23.88 | 23.93 | 23.76 | 23.80 | 23.80 | 0.71% | 5,665 |
| Dec 17, 2025 | 23.71 | 23.71 | 23.63 | 23.63 | 23.63 | -0.95% | 522 |
| Dec 16, 2025 | 23.92 | 23.92 | 23.83 | 23.86 | 23.86 | -0.55% | 525 |
| Dec 15, 2025 | 23.99 | 24.03 | 23.95 | 23.99 | 23.99 | 0.33% | 3,733 |
| Dec 12, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.39% | 126 |
| Dec 11, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | 0.16% | 100 |
| Dec 10, 2025 | 24.00 | 24.25 | 23.98 | 24.21 | 24.11 | 0.75% | 16,379 |
| Dec 9, 2025 | 24.03 | 24.06 | 24.03 | 24.03 | 23.93 | -0.10% | 4,116 |
| Dec 8, 2025 | 24.18 | 24.18 | 24.05 | 24.05 | 23.95 | -0.44% | 104 |
| Dec 5, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.06 | 0.33% | 76 |
| Dec 4, 2025 | 24.08 | 24.08 | 24.07 | 24.08 | 23.98 | -0.12% | 2,402 |
| Dec 3, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.01 | 0.50% | 1,409 |
| Dec 2, 2025 | 24.00 | 24.04 | 23.99 | 23.99 | 23.89 | 0.08% | 4,948 |
| Dec 1, 2025 | 24.07 | 24.07 | 23.96 | 23.97 | 23.87 | -0.46% | 3,159 |
| Nov 28, 2025 | 24.00 | 24.08 | 24.00 | 24.08 | 23.98 | 0.24% | 671 |
| Nov 26, 2025 | 23.96 | 24.07 | 23.96 | 24.02 | 23.92 | 0.61% | 13,431 |
| Nov 25, 2025 | 23.59 | 23.88 | 23.59 | 23.88 | 23.78 | 1.56% | 1,478 |
| Nov 24, 2025 | 23.45 | 23.55 | 23.45 | 23.51 | 23.41 | 0.57% | 1,241 |
| Nov 21, 2025 | 23.13 | 23.47 | 23.13 | 23.38 | 23.28 | 1.48% | 1,390 |
| Nov 20, 2025 | 23.41 | 23.41 | 23.03 | 23.03 | 22.94 | -1.37% | 1,533 |
| Nov 19, 2025 | 23.39 | 23.39 | 23.30 | 23.35 | 23.26 | 0.66% | 1,122 |
| Nov 18, 2025 | 23.17 | 23.27 | 23.17 | 23.20 | 23.11 | -0.56% | 4,309 |
| Nov 17, 2025 | 23.55 | 23.57 | 23.33 | 23.33 | 23.23 | -0.78% | 1,145 |
| Nov 14, 2025 | 23.41 | 23.59 | 23.41 | 23.52 | 23.42 | -0.15% | 1,413 |
| Nov 13, 2025 | 23.81 | 23.81 | 23.54 | 23.55 | 23.45 | -1.10% | 9,415 |
| Nov 12, 2025 | 23.83 | 23.86 | 23.80 | 23.81 | 23.71 | 0.08% | 12,662 |
| Nov 11, 2025 | 23.70 | 23.81 | 23.70 | 23.79 | 23.69 | 0.10% | 14,848 |
| Nov 10, 2025 | 23.65 | 23.77 | 23.65 | 23.77 | 23.67 | 1.00% | 893 |
| Nov 7, 2025 | 23.39 | 23.53 | 23.39 | 23.53 | 23.44 | 0.06% | 778 |
| Nov 6, 2025 | 23.56 | 23.57 | 23.46 | 23.52 | 23.42 | -1.33% | 3,042 |
| Nov 5, 2025 | 23.77 | 23.84 | 23.77 | 23.84 | 23.74 | 1.06% | 815 |
| Nov 4, 2025 | 23.72 | 23.72 | 23.59 | 23.59 | 23.49 | -0.95% | 735 |
| Nov 3, 2025 | 23.71 | 23.81 | 23.71 | 23.81 | 23.71 | -0.28% | 602 |
| Oct 31, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.78 | 0.14% | 3 |
| Oct 30, 2025 | 24.03 | 24.03 | 23.85 | 23.85 | 23.75 | -0.60% | 313 |
| Oct 29, 2025 | 24.10 | 24.12 | 23.99 | 23.99 | 23.89 | -0.86% | 12,982 |