First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
26.24
+0.14 (0.52%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.34 | 26.34 | 26.24 | 26.24 | 26.24 | 0.51% | 219 |
| Jun 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.19% | 113 |
| Jun 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.05 | 0.60% | 4 |
| Jun 23, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.90 | -0.18% | 94 |
| Jun 22, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 25.94 | -1.12% | 566 |
| Jun 18, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.24 | 1.04% | 13 |
| Jun 17, 2026 | 26.46 | 26.46 | 26.02 | 26.02 | 25.97 | -1.60% | 307 |
| Jun 16, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.39 | -0.60% | 288 |
| Jun 15, 2026 | 26.69 | 26.69 | 26.61 | 26.61 | 26.55 | 0.84% | 1,998 |
| Jun 12, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.33 | 0.58% | 35 |
| Jun 11, 2026 | 25.96 | 26.23 | 25.94 | 26.23 | 26.18 | 1.75% | 621 |
| Jun 10, 2026 | 25.96 | 25.96 | 25.78 | 25.78 | 25.73 | -0.41% | 773 |
| Jun 9, 2026 | 25.61 | 25.89 | 25.52 | 25.89 | 25.83 | 0.36% | 1,034 |
| Jun 8, 2026 | 25.92 | 25.92 | 25.80 | 25.80 | 25.74 | 0.32% | 568 |
| Jun 5, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.66 | -1.83% | 14 |
| Jun 4, 2026 | 26.14 | 26.19 | 26.14 | 26.19 | 26.13 | 0.50% | 403 |
| Jun 3, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.01 | 0.12% | 34 |
| Jun 2, 2026 | 25.97 | 26.03 | 25.97 | 26.03 | 25.98 | 0.35% | 110 |
| Jun 1, 2026 | 25.95 | 25.95 | 25.94 | 25.94 | 25.88 | -0.16% | 311 |
| May 29, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.93 | -0.21% | 159 |
| May 28, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.98 | 0.38% | 6 |
| May 27, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.88 | -0.34% | 4 |
| May 26, 2026 | 25.96 | 26.03 | 25.96 | 26.03 | 25.97 | 0.04% | 617 |
| May 22, 2026 | 26.02 | 26.02 | 25.99 | 26.02 | 25.96 | 1.21% | 1,129 |
| May 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.65 | 0.44% | 6 |
| May 20, 2026 | 25.50 | 25.59 | 25.50 | 25.59 | 25.54 | 1.14% | 712 |
| May 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.25 | -0.47% | 26 |
| May 18, 2026 | 25.35 | 25.42 | 25.34 | 25.42 | 25.37 | 0.77% | 217 |
| May 15, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.17 | -0.53% | 5 |
| May 14, 2026 | 25.26 | 25.40 | 25.26 | 25.36 | 25.31 | 0.72% | 1,007 |
| May 13, 2026 | 25.13 | 25.18 | 25.13 | 25.18 | 25.13 | 0.19% | 11,986 |
| May 12, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.08 | -0.31% | 9 |
| May 11, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.16 | -0.12% | 40 |
| May 8, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.19 | 0.34% | 34 |
| May 7, 2026 | 25.32 | 25.32 | 25.15 | 25.15 | 25.10 | -0.71% | 334 |
| May 6, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.28 | 1.09% | 4 |
| May 5, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.01 | 0.89% | 203 |
| May 4, 2026 | 24.85 | 24.85 | 24.82 | 24.84 | 24.78 | -0.59% | 211 |
| May 1, 2026 | 25.06 | 25.06 | 24.99 | 24.99 | 24.93 | -0.01% | 407 |
| Apr 30, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.94 | 1.30% | 86 |
| Apr 29, 2026 | 24.64 | 24.67 | 24.64 | 24.67 | 24.62 | 0.33% | 204 |
| Apr 28, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.54 | -0.45% | 11 |
| Apr 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.65 | -0.53% | 21 |
| Apr 24, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.78 | 0.40% | 71 |
| Apr 23, 2026 | 24.75 | 24.75 | 24.51 | 24.73 | 24.68 | 0.07% | 1,177 |
| Apr 22, 2026 | 24.64 | 24.71 | 24.64 | 24.71 | 24.66 | 0.34% | 1,672 |
| Apr 21, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.58 | -0.51% | 40 |
| Apr 20, 2026 | 24.83 | 24.83 | 24.76 | 24.76 | 24.71 | -0.16% | 354 |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | 1.33% | 80 |
| Apr 16, 2026 | 24.49 | 24.49 | 24.47 | 24.47 | 24.42 | 0.33% | 450 |