Skip to main content
logo
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
23.38
+0.03 (0.12%)
At close: Aug 27, 2025, 4:00 PM
23.38
0.00 (0.00%)
After-hours: Aug 27, 2025, 8:00 PM EDT

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202523.3423.3823.3423.3823.380.12%429
Aug 26, 202523.2823.3523.2823.3523.350.39%3,436
Aug 25, 202523.3523.3523.2623.2623.26-0.72%1,101
Aug 22, 202523.4923.4923.4323.4323.431.07%576
Aug 21, 202523.1723.1823.1723.1823.18-0.47%421
Aug 20, 202523.2423.2923.2123.2923.29-964
Aug 19, 202523.3623.3623.2823.2923.29-0.06%3,593
Aug 18, 202523.3123.3123.3123.3123.310.06%135
Aug 15, 202523.3123.3123.2923.2923.29-0.58%2,081
Aug 14, 202523.4323.4323.4323.4323.43-0.53%51
Aug 13, 202523.4823.5523.4823.5523.550.86%1,749
Aug 12, 202523.2223.3523.2223.3523.351.05%2,277
Aug 11, 202523.2523.2523.1123.1123.11-0.31%219
Aug 8, 202523.1823.1823.1823.1823.180.68%19
Aug 7, 202523.2823.2823.0223.0323.03-0.75%1,191
Aug 6, 202523.1723.2123.1723.2023.200.74%491
Aug 5, 202523.0923.0923.0123.0323.03-0.56%9,044
Aug 4, 202523.0523.1623.0523.1623.162.05%2,357
Aug 1, 202522.6922.6922.6922.6922.69-0.66%43
Jul 31, 202522.8522.8522.8522.8522.85-1.33%274
Jul 30, 202523.2823.2823.0923.1523.15-0.46%2,258
Jul 29, 202523.2623.2623.2023.2623.260.03%6,823
Jul 28, 202523.3023.3023.2323.2523.25-0.03%2,768
Jul 25, 202523.2123.2823.2123.2623.260.35%3,885
Jul 24, 202523.1923.1923.1823.1823.180.11%357
Jul 23, 202523.1423.1523.1423.1523.150.31%221
Jul 22, 202523.0823.0823.0823.0823.08-0.04%10
Jul 21, 202523.0923.0923.0923.0923.090.40%36
Jul 18, 202523.0423.0423.0023.0023.00-0.06%279
Jul 17, 202522.9723.0222.9723.0123.010.55%1,232
Jul 16, 202522.8922.8922.8922.8922.890.06%9
Jul 15, 202522.8822.8822.8822.8822.88-0.54%8
Jul 14, 202523.0023.0023.0023.0023.00-0.05%11
Jul 11, 202523.0523.0523.0123.0123.01-0.73%1,036
Jul 10, 202523.1923.1923.1823.1823.180.05%403
Jul 9, 202523.1323.1723.1323.1723.170.25%304
Jul 8, 202523.1123.1123.1123.1123.11-0.21%23
Jul 7, 202523.1623.1623.1623.1623.16-0.46%1,085
Jul 3, 202523.2723.2723.2723.2723.270.84%4
Jul 2, 202522.8823.0722.8823.0723.070.25%938
Jul 1, 202523.0123.0123.0123.0123.010.45%55
Jun 30, 202522.8422.9122.8422.9122.910.69%858
Jun 27, 202522.7622.8222.7522.7522.750.77%767
Jun 26, 202522.5422.5822.5322.5822.580.40%1,062
Jun 25, 202522.4922.4922.4922.4922.44-0.67%4
Jun 24, 202522.6522.6522.6422.6422.591.08%3,658
Jun 23, 202522.4022.4022.4022.4022.351.03%33
Jun 20, 202522.1722.1722.1722.1722.12-0.47%33
Jun 18, 202522.3822.3822.2722.2722.22-0.44%510
Jun 17, 202522.5422.5522.3622.3722.32-0.50%2,218