Skip to main content
logo
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
24.16
+0.08 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
24.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1624.1624.1624.1624.160.33%76
Dec 4, 202524.0824.0824.0724.0824.08-0.12%2,402
Dec 3, 202524.1124.1124.1124.1124.110.50%1,409
Dec 2, 202524.0024.0423.9923.9923.990.08%4,948
Dec 1, 202524.0724.0723.9623.9723.97-0.46%3,159
Nov 28, 202524.0024.0824.0024.0824.080.24%671
Nov 26, 202523.9624.0723.9624.0224.020.61%13,431
Nov 25, 202523.5923.8823.5923.8823.881.56%1,478
Nov 24, 202523.4523.5523.4523.5123.510.57%1,241
Nov 21, 202523.1323.4723.1323.3823.371.48%1,390
Nov 20, 202523.4123.4123.0323.0323.03-1.37%1,533
Nov 19, 202523.3923.3923.3023.3523.350.66%1,122
Nov 18, 202523.1723.2723.1723.2023.20-0.56%4,309
Nov 17, 202523.5523.5723.3323.3323.33-0.78%1,145
Nov 14, 202523.4123.5923.4123.5223.51-0.15%1,413
Nov 13, 202523.8123.8123.5423.5523.55-1.10%9,415
Nov 12, 202523.8323.8623.8023.8123.810.08%12,662
Nov 11, 202523.7023.8123.7023.7923.790.10%14,848
Nov 10, 202523.6523.7723.6523.7723.771.00%893
Nov 7, 202523.3923.5323.3923.5323.530.06%778
Nov 6, 202523.5623.5723.4623.5223.52-1.33%3,042
Nov 5, 202523.7723.8423.7723.8423.841.06%815
Nov 4, 202523.7223.7223.5923.5923.58-0.95%735
Nov 3, 202523.7123.8123.7123.8123.81-0.28%602
Oct 31, 202523.8823.8823.8823.8823.880.14%3
Oct 30, 202524.0324.0323.8523.8523.85-0.60%313
Oct 29, 202524.1024.1223.9923.9923.99-0.86%12,982
Oct 28, 202524.2124.2724.2024.2024.20-0.31%507
Oct 27, 202524.2624.2824.2424.2824.280.74%4,248
Oct 24, 202524.1024.1024.1024.1024.100.39%28
Oct 23, 202523.9624.0023.9624.0024.000.43%191
Oct 22, 202523.8523.9123.8523.9023.90-0.71%1,507
Oct 21, 202524.1024.1024.0724.0724.070.20%2,583
Oct 20, 202524.0124.0224.0124.0224.020.40%698
Oct 17, 202523.9323.9323.9323.9323.930.40%88
Oct 16, 202523.9723.9723.7623.8323.83-0.33%1,212
Oct 15, 202523.9123.9123.9123.9123.910.56%188
Oct 14, 202523.6223.8123.6223.7823.780.46%460
Oct 13, 202523.5923.6723.5923.6723.671.63%204
Oct 10, 202523.5323.5323.2923.2923.29-2.03%342
Oct 9, 202523.7823.8123.7523.7723.77-0.50%503
Oct 8, 202523.8123.8923.8123.8923.890.29%1,337
Oct 7, 202523.9123.9523.8023.8223.82-0.83%2,702
Oct 6, 202523.9924.0623.9724.0224.020.03%2,143
Oct 3, 202524.1124.1624.0124.0124.01-0.55%4,035
Oct 2, 202524.0924.1724.0924.1524.150.26%10,091
Oct 1, 202523.9324.0823.9324.0824.080.55%110
Sep 30, 202523.8523.9523.8423.9523.950.52%969
Sep 29, 202523.8623.8623.8323.8323.830.12%189
Sep 26, 202523.8023.8023.8023.8023.800.57%102