Skip to main content
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
21.11
+0.16 (0.77%)
At close: Dec 20, 2024, 3:45 PM
21.18
+0.07 (0.32%)
After-hours: Dec 20, 2024, 3:45 PM EST

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.9521.2620.9521.1121.110.77%1,127
Dec 19, 202421.0621.0820.9520.9520.95-0.23%3,962
Dec 18, 202421.5221.5221.0021.0021.00-2.47%819
Dec 17, 202421.5521.5821.5321.5321.53-0.46%289
Dec 16, 202421.6321.6321.6321.6321.63-0.03%32
Dec 13, 202421.6421.6421.6421.6421.64-0.21%19
Dec 12, 202421.6821.6821.6821.6821.61-0.68%57
Dec 11, 202421.9021.9021.8321.8321.750.42%1,954
Dec 10, 202421.7821.7821.7121.7421.66-0.50%10,907
Dec 9, 202421.9821.9821.8521.8521.77-0.21%785
Dec 6, 202421.9721.9921.9021.9021.820.50%10,788
Dec 5, 202421.8421.8621.7821.7921.71-0.51%11,458
Dec 4, 202421.9021.9021.9021.9021.820.60%1
Dec 3, 202421.7321.8021.7321.7721.69-0.20%1,458
Dec 2, 202421.7021.8121.7021.8121.740.53%2,615
Nov 29, 202421.7321.7321.7021.7021.620.50%1,102
Nov 27, 202421.5921.5921.5921.5921.51-0.48%255
Nov 26, 202421.6121.7021.6121.7021.620.53%1,089
Nov 25, 202421.5921.5921.5821.5821.500.66%332
Nov 22, 202421.4121.4421.4021.4421.360.59%3,554
Nov 21, 202421.1021.3221.1021.3221.241.09%433
Nov 20, 202420.9521.0920.9521.0921.010.12%908
Nov 19, 202421.0721.0721.0621.0620.98-0.43%280
Nov 18, 202421.1721.1721.1521.1521.070.25%528
Nov 15, 202421.3321.3321.1021.1021.02-1.43%333
Nov 14, 202421.4921.4921.4021.4021.33-0.36%870
Nov 13, 202421.4821.4821.4821.4821.40-0.02%3
Nov 12, 202421.4821.4821.4821.4821.41-0.19%15
Nov 11, 202421.5221.5221.5221.5221.450.21%196
Nov 8, 202421.5021.5121.4821.4821.400.50%1,314
Nov 7, 202421.3721.3721.3721.3721.301.26%98
Nov 6, 202421.0221.1121.0221.1121.031.45%970
Nov 5, 202420.7420.8120.7220.8120.730.92%40,504
Nov 4, 202420.6420.6420.6220.6220.54-0.12%1,008
Nov 1, 202420.7220.7220.6420.6420.570.50%782
Oct 31, 202420.5420.5420.5420.5420.46-1.61%1
Oct 30, 202420.9720.9720.8720.8720.80-0.45%240
Oct 29, 202420.9320.9920.9320.9720.890.22%3,810
Oct 28, 202420.9220.9220.9220.9220.850.12%84
Oct 25, 202420.9020.9020.9020.9020.82-0.06%15
Oct 24, 202420.9120.9120.9120.9120.83-8
Oct 23, 202420.9120.9120.9120.9120.83-1.06%106
Oct 22, 202421.0821.1621.0821.1321.06-0.06%441
Oct 21, 202421.2021.2021.1421.1421.07-0.47%1,641
Oct 18, 202421.2321.2421.2321.2421.170.24%1,054
Oct 17, 202421.2621.2621.1921.1921.12-0.28%459
Oct 16, 202421.2021.2621.2021.2521.180.01%426
Oct 15, 202421.5121.5121.2521.2521.17-1.30%1,139
Oct 14, 202421.5321.5521.5321.5321.450.88%2,104
Oct 11, 202421.3421.3721.3221.3421.260.57%2,976
Oct 10, 202421.2421.2421.2221.2221.14-0.33%512
Oct 9, 202421.2821.2921.2721.2921.220.96%3,153
Oct 8, 202421.0021.0921.0021.0921.011.04%2,916
Oct 7, 202421.0421.0420.8720.8720.80-0.93%1,854
Oct 4, 202421.0721.0721.0721.0720.990.55%17
Oct 3, 202420.9520.9520.9520.9520.88-0.44%528
Oct 2, 202421.0621.0721.0421.0420.97-1,423
Oct 1, 202421.0621.0621.0521.0520.97-0.82%151
Sep 30, 202421.1621.2221.1121.2221.140.19%3,611
Sep 27, 202421.2521.2721.1821.1821.10-0.21%1,815
Sep 26, 202421.2021.2421.2021.2321.151.29%2,032
Sep 25, 202420.9720.9720.9620.9620.88-0.07%1,127
Sep 24, 202420.9020.9720.9020.9720.900.51%2,858
Sep 23, 202420.8220.8620.8220.8620.790.41%1,883
Sep 20, 202420.7620.7920.7020.7820.70-0.22%5,804
Sep 19, 202420.9120.9220.8220.8220.751.01%6,377
Sep 18, 202420.7020.7420.6020.6220.54-0.44%1,560
Sep 17, 202420.8220.8220.6820.7120.63-0.30%8,649
Sep 16, 202420.7920.7920.7220.7720.690.28%8,455
Sep 13, 202420.6720.7120.6720.7120.640.61%9,514
Sep 12, 202420.4520.6120.4520.5920.510.29%14,971
Sep 11, 202420.0820.5320.0820.5320.450.71%19,774
Sep 10, 202420.3620.3820.3520.3820.310.74%5,635
Sep 9, 202420.2720.2720.1620.2320.160.77%5,051
Sep 6, 202420.3420.3420.0820.0820.01-1.13%286
Sep 5, 202420.3620.3920.3020.3120.24-1.04%3,279
Sep 4, 202420.4920.5220.4620.5220.450.24%2,275
Sep 3, 202420.7220.7220.4420.4720.40-1.37%2,579
Aug 30, 202420.7320.7620.5720.7620.680.90%11,332
Aug 29, 202420.6920.6920.5720.5720.500.02%733
Aug 28, 202420.6820.7020.5720.5720.49-0.45%6,170
Aug 27, 202420.6220.7020.6220.6620.590.55%25,587
Aug 26, 202420.6220.6220.5520.5520.47-0.34%3,432
Aug 23, 202420.5420.6220.5320.6220.550.70%12,142
Aug 22, 202420.6920.6920.4820.4820.40-0.99%354
Aug 21, 202420.6320.6820.6320.6820.610.59%1,012
Aug 20, 202420.5720.5820.5420.5620.490.09%20,969
Aug 19, 202420.4620.5420.4320.5420.470.43%4,799
Aug 16, 202420.4920.4920.4520.4520.380.29%4,926
Aug 15, 202420.3220.4320.3220.3920.321.62%4,387
Aug 14, 202420.0820.0820.0220.0720.000.27%2,471
Aug 13, 202420.0120.0120.0120.0119.942.25%6
Aug 12, 202419.5919.6119.5719.5719.50-0.27%1,047
Aug 9, 202419.6319.6319.6319.6319.560.19%167
Aug 8, 202419.5919.5919.5919.5919.521.71%43
Aug 7, 202419.3719.3719.2619.2619.19-0.42%106
Aug 6, 202419.3419.3419.3419.3419.271.19%421
Aug 5, 202419.2719.2719.1119.1119.05-2.61%459
Aug 2, 202419.5219.6319.5219.6319.56-1.48%623
Aug 1, 202419.9219.9219.9219.9219.85-1.18%20,280