Skip to main content
logo
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
25.71
-0.48 (-1.83%)
Jun 5, 2026, 4:00 PM EDT - Market closed

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202625.7125.7125.7125.7125.71-1.83%14
Jun 4, 202626.1426.1926.1426.1926.190.50%403
Jun 3, 202626.0626.0626.0626.0626.060.12%34
Jun 2, 202625.9726.0325.9726.0326.030.35%110
Jun 1, 202625.9525.9525.9425.9425.94-0.16%311
May 29, 202625.9825.9825.9825.9825.98-0.21%159
May 28, 202626.0426.0426.0426.0426.040.38%6
May 27, 202625.9425.9425.9425.9425.94-0.34%4
May 26, 202625.9626.0325.9626.0326.030.04%617
May 22, 202626.0226.0225.9926.0226.021.21%1,128
May 21, 202625.7025.7025.7025.7025.700.44%6
May 20, 202625.5025.5925.5025.5925.591.14%712
May 19, 202625.3025.3025.3025.3025.30-0.47%26
May 18, 202625.3525.4225.3425.4225.420.77%217
May 15, 202625.2325.2325.2325.2325.23-0.53%5
May 14, 202625.2625.4025.2625.3625.360.72%1,007
May 13, 202625.1325.1825.1325.1825.180.19%11,986
May 12, 202625.1325.1325.1325.1325.13-0.31%9
May 11, 202625.2125.2125.2125.2125.21-0.12%40
May 8, 202625.2425.2425.2425.2425.240.34%34
May 7, 202625.3225.3225.1525.1525.15-0.71%334
May 6, 202625.3325.3325.3325.3325.331.09%4
May 5, 202625.0625.0625.0625.0625.060.89%203
May 4, 202624.8524.8524.8224.8424.84-0.59%211
May 1, 202625.0625.0624.9924.9924.99-0.01%407
Apr 30, 202624.9924.9924.9924.9924.991.30%86
Apr 29, 202624.6424.6724.6424.6724.670.33%204
Apr 28, 202624.5924.5924.5924.5924.59-0.45%11
Apr 27, 202624.7024.7024.7024.7024.70-0.53%21
Apr 24, 202624.8324.8324.8324.8324.830.40%71
Apr 23, 202624.7524.7524.5124.7324.730.07%1,177
Apr 22, 202624.6424.7124.6424.7124.710.34%1,672
Apr 21, 202624.6324.6324.6324.6324.63-0.51%40
Apr 20, 202624.8324.8324.7624.7624.76-0.16%354
Apr 17, 202624.8024.8024.8024.8024.801.33%80
Apr 16, 202624.4924.4924.4724.4724.470.33%450
Apr 15, 202624.2924.3924.2924.3924.390.22%409
Apr 14, 202624.2824.3524.2724.3424.340.49%3,836
Apr 13, 202623.9524.2223.9524.2224.221.25%135
Apr 10, 202624.0424.0423.9223.9223.92-0.83%129
Apr 9, 202624.1324.1424.1224.1224.120.24%315
Apr 8, 202624.0624.0624.0624.0624.062.71%15
Apr 7, 202623.3523.4823.3523.4323.43-0.60%266
Apr 6, 202623.5723.5723.5723.5723.570.66%130
Apr 2, 202623.3323.4123.3323.4123.410.14%181
Apr 1, 202623.4623.4823.3823.3823.38-534
Mar 31, 202623.2623.3923.2123.3823.381.82%904
Mar 30, 202622.9722.9722.9722.9722.97-0.41%52
Mar 27, 202623.1923.1923.0623.0623.06-1.51%330
Mar 26, 202623.7323.7323.4123.4123.41-1.60%125