First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
24.59
0.00 (0.00%)
Feb 3, 2026, 4:00 PM EST - Market open
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 23.71 | 23.71 | 23.63 | 23.63 | 23.63 | -0.95% | 522 |
| Dec 16, 2025 | 23.92 | 23.92 | 23.83 | 23.86 | 23.86 | -0.55% | 525 |
| Dec 15, 2025 | 23.99 | 24.03 | 23.95 | 23.99 | 23.99 | 0.33% | 3,733 |
| Dec 12, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.39% | 126 |
| Dec 11, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | 0.16% | 100 |
| Dec 10, 2025 | 24.00 | 24.25 | 23.98 | 24.21 | 24.11 | 0.75% | 16,379 |
| Dec 9, 2025 | 24.03 | 24.06 | 24.03 | 24.03 | 23.93 | -0.10% | 4,116 |
| Dec 8, 2025 | 24.18 | 24.18 | 24.05 | 24.05 | 23.95 | -0.44% | 104 |
| Dec 5, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.06 | 0.33% | 76 |
| Dec 4, 2025 | 24.08 | 24.08 | 24.07 | 24.08 | 23.98 | -0.12% | 2,402 |
| Dec 3, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.01 | 0.50% | 1,409 |
| Dec 2, 2025 | 24.00 | 24.04 | 23.99 | 23.99 | 23.89 | 0.08% | 4,948 |
| Dec 1, 2025 | 24.07 | 24.07 | 23.96 | 23.97 | 23.87 | -0.46% | 3,159 |
| Nov 28, 2025 | 24.00 | 24.08 | 24.00 | 24.08 | 23.98 | 0.24% | 671 |
| Nov 26, 2025 | 23.96 | 24.07 | 23.96 | 24.02 | 23.92 | 0.61% | 13,431 |
| Nov 25, 2025 | 23.59 | 23.88 | 23.59 | 23.88 | 23.78 | 1.56% | 1,478 |
| Nov 24, 2025 | 23.45 | 23.55 | 23.45 | 23.51 | 23.41 | 0.57% | 1,241 |
| Nov 21, 2025 | 23.13 | 23.47 | 23.13 | 23.38 | 23.28 | 1.48% | 1,390 |
| Nov 20, 2025 | 23.41 | 23.41 | 23.03 | 23.03 | 22.94 | -1.37% | 1,533 |