Skip to main content
logo
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
25.36
+0.18 (0.72%)
At close: May 14, 2026, 4:00 PM EDT
25.36
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202625.2425.2425.2425.2425.240.35%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, 202624.4924.4924.4724.4724.470.34%450
Apr 15, 202624.2924.3924.2924.3924.390.21%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, 202623.7323.7323.4123.4123.41-1.93%125
Mar 25, 202623.8723.9423.8723.8723.790.65%396
Mar 24, 202623.7623.7623.7223.7223.64-0.14%103
Mar 23, 202623.8023.8323.7523.7523.670.95%325
Mar 20, 202623.6323.6323.5323.5323.45-1.09%1,109
Mar 19, 202623.7923.7923.7923.7923.71-52
Mar 18, 202623.7923.7923.7923.7923.71-1.91%2
Mar 17, 202624.2524.2524.2524.2524.170.04%191
Mar 16, 202624.2824.2824.2424.2424.160.71%141
Mar 13, 202624.1224.1224.0724.0723.99-0.14%357
Mar 12, 202624.1024.1024.1024.1024.02-1.40%145
Mar 11, 202624.5724.5724.4524.4524.36-0.52%566
Mar 10, 202624.6824.6824.5824.5824.49-0.50%162
Mar 9, 202624.7024.7024.7024.7024.620.66%138
Mar 6, 202624.5424.5424.5424.5424.46-1.00%48
Mar 5, 202624.7124.7924.7124.7924.70-1.33%225