First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
20.91
0.00 (0.00%)
Oct 22, 2024, 3:49 PM EDT - Market closed
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - | 8 |
| Oct 23, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.06% | 106 |
| Oct 22, 2024 | 21.08 | 21.16 | 21.08 | 21.13 | 21.13 | -0.06% | 441 |
| Oct 21, 2024 | 21.20 | 21.20 | 21.14 | 21.14 | 21.14 | -0.47% | 1,641 |
| Oct 18, 2024 | 21.23 | 21.24 | 21.23 | 21.24 | 21.24 | 0.24% | 1,054 |
| Oct 17, 2024 | 21.26 | 21.26 | 21.19 | 21.19 | 21.19 | -0.28% | 459 |
| Oct 16, 2024 | 21.20 | 21.26 | 21.20 | 21.25 | 21.25 | 0.01% | 426 |
| Oct 15, 2024 | 21.51 | 21.51 | 21.25 | 21.25 | 21.25 | -1.30% | 1,139 |
| Oct 14, 2024 | 21.53 | 21.55 | 21.53 | 21.53 | 21.53 | 0.88% | 2,104 |
| Oct 11, 2024 | 21.34 | 21.37 | 21.32 | 21.34 | 21.34 | 0.57% | 2,976 |
| Oct 10, 2024 | 21.24 | 21.24 | 21.22 | 21.22 | 21.22 | -0.33% | 512 |
| Oct 9, 2024 | 21.28 | 21.29 | 21.27 | 21.29 | 21.29 | 0.96% | 3,153 |
| Oct 8, 2024 | 21.00 | 21.09 | 21.00 | 21.09 | 21.09 | 1.04% | 2,916 |
| Oct 7, 2024 | 21.04 | 21.04 | 20.87 | 20.87 | 20.87 | -0.93% | 1,854 |
| Oct 4, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.55% | 17 |
| Oct 3, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.44% | 528 |
| Oct 2, 2024 | 21.06 | 21.07 | 21.04 | 21.04 | 21.04 | - | 1,423 |
| Oct 1, 2024 | 21.06 | 21.06 | 21.05 | 21.05 | 21.05 | -0.82% | 151 |
| Sep 30, 2024 | 21.16 | 21.22 | 21.11 | 21.22 | 21.22 | 0.19% | 3,611 |
| Sep 27, 2024 | 21.25 | 21.27 | 21.18 | 21.18 | 21.18 | -0.21% | 1,815 |
| Sep 26, 2024 | 21.20 | 21.24 | 21.20 | 21.23 | 21.23 | 1.29% | 2,032 |
| Sep 25, 2024 | 20.97 | 20.97 | 20.96 | 20.96 | 20.96 | -0.07% | 1,127 |
| Sep 24, 2024 | 20.90 | 20.97 | 20.90 | 20.97 | 20.97 | 0.51% | 2,858 |
| Sep 23, 2024 | 20.82 | 20.86 | 20.82 | 20.86 | 20.86 | 0.41% | 1,883 |
| Sep 20, 2024 | 20.76 | 20.79 | 20.70 | 20.78 | 20.78 | -0.22% | 5,804 |
| Sep 19, 2024 | 20.91 | 20.92 | 20.82 | 20.82 | 20.82 | 1.01% | 6,377 |
| Sep 18, 2024 | 20.70 | 20.74 | 20.60 | 20.62 | 20.62 | -0.44% | 1,560 |
| Sep 17, 2024 | 20.82 | 20.82 | 20.68 | 20.71 | 20.71 | -0.30% | 8,649 |
| Sep 16, 2024 | 20.79 | 20.79 | 20.72 | 20.77 | 20.77 | 0.28% | 8,455 |
| Sep 13, 2024 | 20.67 | 20.71 | 20.67 | 20.71 | 20.71 | 0.61% | 9,514 |
| Sep 12, 2024 | 20.45 | 20.61 | 20.45 | 20.59 | 20.59 | 0.29% | 14,971 |
| Sep 11, 2024 | 20.08 | 20.53 | 20.08 | 20.53 | 20.53 | 0.71% | 19,774 |
| Sep 10, 2024 | 20.36 | 20.38 | 20.35 | 20.38 | 20.38 | 0.74% | 5,635 |
| Sep 9, 2024 | 20.27 | 20.27 | 20.16 | 20.23 | 20.23 | 0.77% | 5,051 |
| Sep 6, 2024 | 20.34 | 20.34 | 20.08 | 20.08 | 20.08 | -1.13% | 286 |
| Sep 5, 2024 | 20.36 | 20.39 | 20.30 | 20.31 | 20.31 | -1.04% | 3,279 |
| Sep 4, 2024 | 20.49 | 20.52 | 20.46 | 20.52 | 20.52 | 0.24% | 2,275 |
| Sep 3, 2024 | 20.72 | 20.72 | 20.44 | 20.47 | 20.47 | -1.37% | 2,579 |
| Aug 30, 2024 | 20.73 | 20.76 | 20.57 | 20.76 | 20.76 | 0.90% | 11,332 |
| Aug 29, 2024 | 20.69 | 20.69 | 20.57 | 20.57 | 20.57 | 0.02% | 733 |
| Aug 28, 2024 | 20.68 | 20.70 | 20.57 | 20.57 | 20.57 | -0.45% | 6,170 |
| Aug 27, 2024 | 20.62 | 20.70 | 20.62 | 20.66 | 20.66 | 0.55% | 25,587 |
| Aug 26, 2024 | 20.62 | 20.62 | 20.55 | 20.55 | 20.55 | -0.34% | 3,432 |
| Aug 23, 2024 | 20.54 | 20.62 | 20.53 | 20.62 | 20.62 | 0.70% | 12,142 |
| Aug 22, 2024 | 20.69 | 20.69 | 20.48 | 20.48 | 20.48 | -0.99% | 354 |
| Aug 21, 2024 | 20.63 | 20.68 | 20.63 | 20.68 | 20.68 | 0.59% | 1,012 |
| Aug 20, 2024 | 20.57 | 20.58 | 20.54 | 20.56 | 20.56 | 0.09% | 20,969 |
| Aug 19, 2024 | 20.46 | 20.54 | 20.43 | 20.54 | 20.54 | 0.43% | 4,799 |
| Aug 16, 2024 | 20.49 | 20.49 | 20.45 | 20.45 | 20.45 | 0.29% | 4,926 |
| Aug 15, 2024 | 20.32 | 20.43 | 20.32 | 20.39 | 20.39 | 1.62% | 4,387 |
| Aug 14, 2024 | 20.08 | 20.08 | 20.02 | 20.07 | 20.07 | 0.27% | 2,471 |
| Aug 13, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.25% | 6 |
| Aug 12, 2024 | 19.59 | 19.61 | 19.57 | 19.57 | 19.57 | -0.27% | 1,047 |
| Aug 9, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.19% | 167 |
| Aug 8, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.71% | 43 |
| Aug 7, 2024 | 19.37 | 19.37 | 19.26 | 19.26 | 19.26 | -0.42% | 106 |
| Aug 6, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.19% | 421 |
| Aug 5, 2024 | 19.27 | 19.27 | 19.11 | 19.11 | 19.11 | -2.61% | 459 |
| Aug 2, 2024 | 19.52 | 19.63 | 19.52 | 19.63 | 19.63 | -1.48% | 623 |
| Aug 1, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.18% | 20,280 |
| Jul 31, 2024 | 20.08 | 20.25 | 20.08 | 20.16 | 20.16 | 1.58% | 36,460 |
| Jul 30, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.27% | 1 |
| Jul 29, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.42% | 1 |
| Jul 26, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.00% | 70 |
| Jul 25, 2024 | 19.77 | 19.77 | 19.62 | 19.62 | 19.62 | -0.09% | 110 |
| Jul 24, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.58% | 1,312 |
| Jul 23, 2024 | 20.04 | 20.04 | 19.95 | 19.95 | 19.95 | -0.55% | 1,312 |
| Jul 22, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.16% | 17 |
| Jul 19, 2024 | 19.85 | 19.85 | 19.83 | 19.83 | 19.83 | -0.49% | 172 |
| Jul 18, 2024 | 20.19 | 20.19 | 19.93 | 19.93 | 19.93 | -0.97% | 537 |
| Jul 17, 2024 | 20.19 | 20.19 | 20.12 | 20.12 | 20.12 | -1.16% | 1,482 |
| Jul 16, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.98% | 57 |
| Jul 15, 2024 | 20.21 | 20.21 | 20.16 | 20.16 | 20.16 | -0.10% | 413 |
| Jul 12, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.85% | 1 |
| Jul 11, 2024 | 19.99 | 20.01 | 19.99 | 20.01 | 20.01 | -0.41% | 275 |
| Jul 10, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.65% | 70 |
| Jul 9, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.33% | 1 |
| Jul 8, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.01% | 46 |
| Jul 5, 2024 | 20.02 | 20.03 | 20.02 | 20.03 | 20.03 | 0.56% | 729 |
| Jul 3, 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | 0.20% | 320 |
| Jul 2, 2024 | 19.82 | 19.88 | 19.82 | 19.88 | 19.88 | 0.46% | 751 |
| Jul 1, 2024 | 19.77 | 19.79 | 19.75 | 19.79 | 19.79 | -0.50% | 2,355 |
| Jun 28, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.54% | 5,004 |