First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
26.99
+0.33 (1.24%)
Nov 2, 2026, 4:00 PM EST - Market closed
EMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26.95 | 27.09 | 26.95 | 26.99 | 26.99 | 1.25% | 1,677 |
| Oct 30, 2026 | 26.73 | 26.73 | 26.66 | 26.66 | 26.66 | -0.98% | 529 |
| Oct 29, 2026 | 26.86 | 26.92 | 26.86 | 26.92 | 26.92 | 0.62% | 134 |
| Oct 28, 2026 | 26.79 | 26.79 | 26.71 | 26.76 | 26.75 | -0.09% | 942 |
| Oct 27, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.41% | 21 |
| Oct 26, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.33% | 19 |
| Oct 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.05% | 388 |
| Oct 22, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.96% | 9 |
| Oct 21, 2026 | 26.82 | 26.83 | 26.82 | 26.83 | 26.83 | -0.09% | 426 |
| Oct 20, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.65% | 538 |
| Oct 19, 2026 | 26.66 | 26.68 | 26.66 | 26.68 | 26.68 | 0.21% | 260 |
| Oct 16, 2026 | 26.65 | 26.65 | 26.62 | 26.62 | 26.62 | -0.49% | 192 |
| Oct 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.48% | 134 |
| Oct 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.30% | 1,641 |
| Oct 13, 2026 | 26.39 | 26.44 | 26.39 | 26.44 | 26.44 | 0.11% | 119 |
| Oct 12, 2026 | 26.37 | 26.41 | 26.37 | 26.41 | 26.41 | 0.34% | 1,003 |
| Oct 9, 2026 | 26.29 | 26.33 | 26.29 | 26.32 | 26.32 | 0.23% | 3,197 |
| Oct 8, 2026 | 26.08 | 26.26 | 26.08 | 26.26 | 26.26 | 1.00% | 1,544 |
| Oct 7, 2026 | 26.01 | 26.07 | 26.00 | 26.00 | 26.00 | -0.62% | 3,192 |
| Oct 6, 2026 | 26.17 | 26.17 | 26.13 | 26.16 | 26.16 | 0.59% | 300 |
| Oct 5, 2026 | 25.89 | 26.01 | 25.89 | 26.01 | 26.01 | 0.69% | 6,707 |
| Oct 2, 2026 | 25.81 | 25.83 | 25.80 | 25.83 | 25.83 | 0.30% | 2,706 |
| Oct 1, 2026 | 25.69 | 25.77 | 25.69 | 25.75 | 25.75 | 0.47% | 659 |
| Sep 30, 2026 | 25.82 | 25.82 | 25.63 | 25.63 | 25.63 | -0.74% | 5,067 |
| Sep 29, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.50% | 76 |
| Sep 28, 2026 | 25.96 | 26.05 | 25.95 | 25.95 | 25.95 | -0.23% | 1,342 |
| Sep 25, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.36% | 188 |
| Sep 24, 2026 | 25.88 | 26.00 | 25.88 | 25.92 | 25.92 | -0.29% | 2,395 |
| Sep 23, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.99 | -1.18% | 16 |
| Sep 22, 2026 | 26.27 | 26.34 | 26.27 | 26.34 | 26.30 | 0.17% | 1,413 |
| Sep 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.26 | 1.08% | 1,635 |
| Sep 18, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.98 | -0.23% | 19 |
| Sep 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.04 | 0.36% | 12 |
| Sep 16, 2026 | 26.21 | 26.21 | 25.99 | 25.99 | 25.95 | -0.65% | 449 |
| Sep 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.12 | -0.77% | 14 |
| Sep 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.32 | 0.65% | 32 |
| Sep 11, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.15 | 0.79% | 66 |
| Sep 10, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.94 | -0.60% | 46 |
| Sep 9, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.10 | -0.68% | 13 |
| Sep 8, 2026 | 26.36 | 26.37 | 26.32 | 26.32 | 26.28 | -0.97% | 1,746 |
| Sep 4, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.54 | -1.06% | 1,557 |
| Sep 3, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.82 | 0.47% | 12 |
| Sep 2, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.70 | 0.16% | 13 |
| Sep 1, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.66 | -1.04% | 1,092 |
| Aug 31, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.94 | -0.30% | 687 |
| Aug 28, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.02 | 0.25% | 220 |
| Aug 27, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.95 | -0.23% | 24 |
| Aug 26, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.01 | -0.17% | 13 |
| Aug 25, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.06 | -0.13% | 28 |
| Aug 24, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.10 | 0.41% | 21 |