Skip to main content
logo
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
26.41
+0.09 (0.34%)
At close: Oct 12, 2026, 4:00 PM EDT
26.41
0.00 (0.00%)
After-hours: Oct 12, 2026, 6:30 PM EDT

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202626.3726.4126.3726.4126.410.34%1,003
Oct 9, 202626.2926.3326.2926.3226.320.23%3,197
Oct 8, 202626.0826.2626.0826.2626.261.00%1,544
Oct 7, 202626.0126.0726.0026.0026.00-0.62%3,192
Oct 6, 202626.1726.1726.1326.1626.160.59%300
Oct 5, 202625.8926.0125.8926.0126.010.69%6,707
Oct 2, 202625.8125.8325.8025.8325.830.30%2,706
Oct 1, 202625.6925.7725.6925.7525.750.47%659
Sep 30, 202625.8225.8225.6325.6325.63-0.74%5,067
Sep 29, 202625.8225.8225.8225.8225.82-0.50%76
Sep 28, 202625.9626.0525.9525.9525.95-0.23%1,342
Sep 25, 202626.0126.0126.0126.0126.010.36%188
Sep 24, 202625.8826.0025.8825.9225.92-0.29%2,395
Sep 23, 202626.0326.0326.0326.0325.99-1.18%16
Sep 22, 202626.2726.3426.2726.3426.300.17%1,413
Sep 21, 202626.3026.3026.3026.3026.261.08%1,635
Sep 18, 202626.0226.0226.0226.0225.98-0.23%19
Sep 17, 202626.0826.0826.0826.0826.040.36%12
Sep 16, 202626.2126.2125.9925.9925.95-0.65%449
Sep 15, 202626.1626.1626.1626.1626.12-0.77%14
Sep 14, 202626.3626.3626.3626.3626.320.65%32
Sep 11, 202626.1926.1926.1926.1926.150.79%66
Sep 10, 202625.9825.9825.9825.9825.94-0.60%46
Sep 9, 202626.1426.1426.1426.1426.10-0.68%13
Sep 8, 202626.3626.3726.3226.3226.28-0.97%1,746
Sep 4, 202626.5826.5826.5826.5826.54-1.06%1,557
Sep 3, 202626.8726.8726.8726.8726.820.47%12
Sep 2, 202626.7426.7426.7426.7426.700.16%13
Sep 1, 202626.7026.7026.7026.7026.66-1.04%1,092
Aug 31, 202626.9826.9826.9826.9826.94-0.30%687
Aug 28, 202627.0627.0627.0627.0627.020.25%220
Aug 27, 202626.9926.9926.9926.9926.95-0.23%24
Aug 26, 202627.0527.0527.0527.0527.01-0.17%13
Aug 25, 202627.1027.1027.1027.1027.06-0.13%28
Aug 24, 202627.1427.1427.1427.1427.100.41%21
Aug 21, 202627.0327.0327.0327.0326.990.68%22
Aug 20, 202626.8426.8426.8426.8426.80-0.93%14
Aug 19, 202627.2427.2427.1027.1027.050.52%132
Aug 18, 202627.0227.0526.9526.9526.910.22%278
Aug 17, 202626.9226.9226.9026.9026.85-1.12%3,444
Aug 14, 202627.2027.2027.2027.2027.16-0.74%13
Aug 13, 202627.4127.4127.2827.4027.360.58%1,906
Aug 12, 202627.2527.2527.2527.2527.20-0.55%427
Aug 11, 202627.4027.4027.4027.4027.35-0.09%11
Aug 10, 202627.3627.4527.3627.4227.38-0.19%1,971
Aug 7, 202627.4727.4727.4727.4727.430.50%18
Aug 6, 202627.3327.3327.3327.3327.29-0.09%77
Aug 5, 202627.3627.3627.3627.3627.320.30%157
Aug 4, 202627.2827.2827.2827.2827.231.54%11
Aug 3, 202626.8826.8826.8626.8626.820.32%1,015