Skip to main content
logo
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
26.02
-0.06 (-0.24%)
Sep 18, 2026, 4:00 PM EDT - Market closed

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202626.0226.0226.0226.0226.02-0.23%19
Sep 17, 202626.0826.0826.0826.0826.080.36%12
Sep 16, 202626.2126.2125.9925.9925.99-0.65%449
Sep 15, 202626.1626.1626.1626.1626.16-0.77%14
Sep 14, 202626.3626.3626.3626.3626.360.65%32
Sep 11, 202626.1926.1926.1926.1926.190.79%66
Sep 10, 202625.9825.9825.9825.9825.98-0.60%46
Sep 9, 202626.1426.1426.1426.1426.14-0.68%13
Sep 8, 202626.3626.3726.3226.3226.32-0.97%1,746
Sep 4, 202626.5826.5826.5826.5826.58-1.06%1,557
Sep 3, 202626.8726.8726.8726.8726.870.47%12
Sep 2, 202626.7426.7426.7426.7426.740.16%13
Sep 1, 202626.7026.7026.7026.7026.70-1.04%1,082
Aug 31, 202626.9826.9826.9826.9826.98-0.30%687
Aug 28, 202627.0627.0627.0627.0627.060.25%220
Aug 27, 202626.9926.9926.9926.9926.99-0.23%24
Aug 26, 202627.0527.0527.0527.0527.05-0.17%13
Aug 25, 202627.1027.1027.1027.1027.10-0.13%28
Aug 24, 202627.1427.1427.1427.1427.140.41%21
Aug 21, 202627.0327.0327.0327.0327.030.68%22
Aug 20, 202626.8426.8426.8426.8426.84-0.93%14
Aug 19, 202627.2427.2427.1027.1027.090.52%132
Aug 18, 202627.0227.0526.9526.9526.950.22%278
Aug 17, 202626.9226.9226.9026.9026.90-1.12%3,444
Aug 14, 202627.2027.2027.2027.2027.20-0.74%13
Aug 13, 202627.4127.4127.2827.4027.400.58%1,906
Aug 12, 202627.2527.2527.2527.2527.25-0.55%427
Aug 11, 202627.4027.4027.4027.4027.40-0.09%11
Aug 10, 202627.3627.4527.3627.4227.42-0.19%1,971
Aug 7, 202627.4727.4727.4727.4727.470.50%18
Aug 6, 202627.3327.3327.3327.3327.33-0.09%77
Aug 5, 202627.3627.3627.3627.3627.360.30%157
Aug 4, 202627.2827.2827.2827.2827.281.54%11
Aug 3, 202626.8826.8826.8626.8626.860.32%1,015
Jul 31, 202626.8126.8126.7826.7826.780.63%238
Jul 30, 202626.5726.6126.5726.6126.61-0.66%224
Jul 29, 202626.9627.0126.7926.7926.79-0.50%269
Jul 28, 202626.9526.9526.9226.9226.921.35%125
Jul 27, 202626.5626.5626.5626.5626.561.06%148
Jul 24, 202626.2926.2926.2926.2926.291.01%112
Jul 23, 202626.0226.0226.0226.0226.02-0.99%243
Jul 22, 202626.2826.2826.2826.2826.28-0.33%11
Jul 21, 202626.3726.3726.3726.3726.37-121
Jul 20, 202626.4726.4726.3726.3726.37-0.54%211
Jul 17, 202626.6026.6026.5126.5126.51-1.10%221
Jul 16, 202626.7326.8126.7326.8126.811.11%112
Jul 15, 202626.5426.5426.5126.5126.51-0.21%127
Jul 14, 202626.5726.5726.5726.5726.57-0.57%10
Jul 13, 202626.7226.7226.7226.7226.72-0.24%15
Jul 10, 202626.7826.7826.7826.7826.780.61%20