First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
24.99
-0.30 (-1.18%)
At close: Mar 3, 2026, 4:00 PM EST
24.99
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | - | -1.18% | 23 |
| Mar 2, 2026 | 25.11 | 25.29 | 25.11 | 25.29 | 25.29 | -0.35% | 107 |
| Feb 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.26% | 37 |
| Feb 26, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.04% | 81 |
| Feb 25, 2026 | 25.24 | 25.30 | 25.24 | 25.30 | 25.30 | 0.42% | 310 |
| Feb 24, 2026 | 25.15 | 25.19 | 25.15 | 25.19 | 25.19 | 0.84% | 714 |
| Feb 23, 2026 | 25.05 | 25.09 | 24.97 | 24.98 | 24.98 | -0.79% | 1,121 |
| Feb 20, 2026 | 25.11 | 25.18 | 25.02 | 25.18 | 25.18 | 0.61% | 1,963 |
| Feb 19, 2026 | 24.95 | 25.03 | 24.91 | 25.03 | 25.03 | -0.08% | 2,598 |
| Feb 18, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | 0.65% | 715 |
| Feb 17, 2026 | 24.82 | 24.94 | 24.80 | 24.89 | 24.89 | -0.46% | 1,687 |
| Feb 13, 2026 | 25.13 | 25.15 | 25.00 | 25.00 | 25.00 | 0.61% | 383 |
| Feb 12, 2026 | 25.15 | 25.15 | 24.85 | 24.85 | 24.85 | -1.27% | 2,419 |
| Feb 11, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | 0.59% | 352 |
| Feb 10, 2026 | 25.08 | 25.08 | 25.02 | 25.02 | 25.02 | 0.06% | 405 |
| Feb 9, 2026 | 24.94 | 25.01 | 24.94 | 25.01 | 25.01 | -0.02% | 797 |
| Feb 6, 2026 | 24.94 | 25.01 | 24.94 | 25.01 | 25.01 | 1.69% | 437 |
| Feb 5, 2026 | 24.69 | 24.69 | 24.59 | 24.60 | 24.60 | -0.13% | 672 |
| Feb 4, 2026 | 24.60 | 24.68 | 24.56 | 24.63 | 24.63 | 0.14% | 1,614 |
| Feb 3, 2026 | 24.68 | 24.68 | 24.56 | 24.60 | 24.59 | -1.05% | 1,290 |
| Feb 2, 2026 | 24.73 | 24.87 | 24.73 | 24.86 | 24.86 | 0.63% | 2,265 |
| Jan 30, 2026 | 24.77 | 24.77 | 24.59 | 24.70 | 24.70 | -0.56% | 2,038 |
| Jan 29, 2026 | 24.80 | 24.84 | 24.72 | 24.84 | 24.84 | -0.07% | 2,139 |
| Jan 28, 2026 | 24.89 | 24.89 | 24.81 | 24.86 | 24.86 | - | 1,486 |
| Jan 27, 2026 | 24.87 | 24.87 | 24.84 | 24.86 | 24.86 | 0.35% | 1,707 |
| Jan 26, 2026 | 24.77 | 24.78 | 24.76 | 24.77 | 24.77 | 0.47% | 1,914 |
| Jan 23, 2026 | 24.68 | 24.68 | 24.63 | 24.65 | 24.65 | 0.26% | 1,453 |
| Jan 22, 2026 | 24.65 | 24.67 | 24.59 | 24.59 | 24.59 | 0.20% | 5,683 |
| Jan 21, 2026 | 24.45 | 24.60 | 24.33 | 24.54 | 24.54 | 1.29% | 3,389 |
| Jan 20, 2026 | 24.37 | 24.37 | 24.23 | 24.23 | 24.23 | -1.66% | 12,172 |
| Jan 16, 2026 | 24.65 | 24.65 | 24.63 | 24.64 | 24.64 | 0.08% | 65,407 |
| Jan 15, 2026 | 24.65 | 24.65 | 24.62 | 24.62 | 24.62 | 0.53% | 417 |
| Jan 14, 2026 | 24.41 | 24.49 | 24.41 | 24.49 | 24.49 | -0.08% | 635 |
| Jan 13, 2026 | 24.51 | 24.51 | 24.49 | 24.51 | 24.51 | -0.29% | 4,532 |
| Jan 12, 2026 | 24.47 | 24.58 | 24.47 | 24.58 | 24.58 | 0.32% | 2,775 |
| Jan 9, 2026 | 24.24 | 24.50 | 24.24 | 24.50 | 24.50 | 1.46% | 5,149 |
| Jan 8, 2026 | 24.11 | 24.15 | 24.11 | 24.15 | 24.15 | 0.79% | 582 |
| Jan 7, 2026 | 24.12 | 24.12 | 23.96 | 23.96 | 23.96 | -0.78% | 3,097 |
| Jan 6, 2026 | 24.09 | 24.15 | 24.09 | 24.15 | 24.15 | 1.21% | 1,247 |
| Jan 5, 2026 | 23.85 | 23.90 | 23.85 | 23.86 | 23.86 | 0.34% | 10,711 |
| Jan 2, 2026 | 23.77 | 23.81 | 23.77 | 23.78 | 23.78 | -0.09% | 366 |
| Dec 31, 2025 | 23.87 | 23.92 | 23.80 | 23.80 | 23.80 | -0.84% | 550 |
| Dec 30, 2025 | 24.01 | 24.01 | 23.99 | 24.00 | 24.00 | -0.12% | 2,147 |
| Dec 29, 2025 | 24.00 | 24.06 | 23.99 | 24.03 | 24.03 | -0.20% | 2,432 |
| Dec 26, 2025 | 24.04 | 24.08 | 24.02 | 24.08 | 24.08 | - | 3,590 |
| Dec 24, 2025 | 24.09 | 24.09 | 24.08 | 24.08 | 24.08 | 0.53% | 658 |
| Dec 23, 2025 | 23.95 | 23.95 | 23.94 | 23.95 | 23.95 | -0.12% | 4,023 |
| Dec 22, 2025 | 23.99 | 24.02 | 23.98 | 23.98 | 23.98 | 0.52% | 1,728 |
| Dec 19, 2025 | 23.87 | 23.90 | 23.86 | 23.86 | 23.86 | 0.24% | 2,321 |
| Dec 18, 2025 | 23.88 | 23.93 | 23.76 | 23.80 | 23.80 | 0.71% | 5,665 |