First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
22.38
0.00 (-0.01%)
At close: Jun 9, 2025, 4:00 PM
22.38
0.00 (0.00%)
After-hours: Jun 9, 2025, 8:00 PM EDT
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.30 | 22.38 | 22.30 | 22.38 | 22.38 | 0.74% | 465 |
| Jun 5, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.20% | 11 |
| Jun 4, 2025 | 22.26 | 22.29 | 22.26 | 22.26 | 22.26 | 0.16% | 3,446 |
| Jun 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.67% | 81 |
| Jun 2, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.25% | 65 |
| May 30, 2025 | 22.01 | 22.02 | 22.01 | 22.02 | 22.02 | 0.17% | 9,763 |
| May 29, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.18% | 258 |
| May 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.66% | 79 |
| May 27, 2025 | 22.14 | 22.17 | 22.14 | 22.17 | 22.17 | 1.55% | 136 |
| May 23, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.83% | 60 |
| May 22, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.27% | 21 |
| May 21, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.16% | 19 |
| May 20, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.23% | 3 |
| May 19, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.26% | 11 |
| May 16, 2025 | 22.27 | 22.33 | 22.27 | 22.33 | 22.33 | 0.55% | 287 |
| May 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.09% | 4 |
| May 14, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.35% | 65 |
| May 13, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.60% | 1,276 |
| May 12, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 2.94% | 84 |
| May 9, 2025 | 21.41 | 21.41 | 21.28 | 21.28 | 21.28 | -0.35% | 109 |
| May 8, 2025 | 21.42 | 21.50 | 21.36 | 21.36 | 21.36 | -0.24% | 651 |
| May 7, 2025 | 21.33 | 21.41 | 21.33 | 21.41 | 21.41 | 1.04% | 2,864 |
| May 6, 2025 | 21.21 | 21.25 | 21.19 | 21.19 | 21.19 | -0.61% | 5,215 |
| May 5, 2025 | 21.41 | 21.41 | 21.32 | 21.32 | 21.32 | -0.31% | 2,507 |
| May 2, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.60% | 6 |
| May 1, 2025 | 21.10 | 21.17 | 21.05 | 21.05 | 21.05 | -0.34% | 2,325 |
| Apr 30, 2025 | 20.72 | 21.12 | 20.72 | 21.12 | 21.12 | 0.58% | 1,569 |
| Apr 29, 2025 | 20.91 | 21.05 | 20.91 | 21.00 | 21.00 | 0.62% | 4,231 |
| Apr 28, 2025 | 20.98 | 20.99 | 20.87 | 20.87 | 20.87 | - | 2,742 |
| Apr 25, 2025 | 20.80 | 20.87 | 20.67 | 20.87 | 20.87 | 0.60% | 6,959 |
| Apr 24, 2025 | 20.69 | 20.75 | 20.69 | 20.75 | 20.75 | 1.64% | 104 |
| Apr 23, 2025 | 20.72 | 20.72 | 20.39 | 20.41 | 20.41 | 1.18% | 3,779 |
| Apr 22, 2025 | 19.92 | 20.17 | 19.92 | 20.17 | 20.17 | 2.16% | 301 |
| Apr 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.89% | 148 |
| Apr 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.83% | 34 |
| Apr 16, 2025 | 19.88 | 19.96 | 19.88 | 19.96 | 19.96 | -2.10% | 114 |
| Apr 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.31% | 5 |
| Apr 14, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.90% | 18 |
| Apr 11, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.53% | 13 |
| Apr 10, 2025 | 20.01 | 20.09 | 19.58 | 19.96 | 19.96 | -2.56% | 2,051 |
| Apr 9, 2025 | 19.05 | 20.49 | 19.05 | 20.49 | 20.49 | 8.31% | 382 |
| Apr 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.64% | 36 |
| Apr 7, 2025 | 18.56 | 19.67 | 18.56 | 19.23 | 19.23 | -0.57% | 2,836 |
| Apr 4, 2025 | 20.02 | 20.02 | 19.34 | 19.34 | 19.34 | -5.58% | 517 |
| Apr 3, 2025 | 20.64 | 20.64 | 20.48 | 20.48 | 20.48 | -4.06% | 1,416 |
| Apr 2, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.73% | 1 |
| Apr 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.26% | 8 |
| Mar 31, 2025 | 20.83 | 21.14 | 20.83 | 21.14 | 21.14 | 0.89% | 282 |
| Mar 28, 2025 | 21.06 | 21.06 | 20.91 | 20.95 | 20.95 | -1.77% | 409 |
| Mar 27, 2025 | 21.33 | 21.35 | 21.32 | 21.33 | 21.33 | 0.09% | 1,919 |