Skip to main content
logo
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
27.36
-0.11 (-0.40%)
Aug 10, 2026, 10:11 AM EDT - Market open

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 202626.6126.6226.6126.6226.620.34%118
Jul 8, 202626.5826.5826.5326.5326.53-0.71%1,895
Jul 7, 202626.7326.7326.7226.7226.720.14%626
Jul 6, 202626.6826.6826.6826.6826.68-0.23%97
Jul 2, 202626.7426.7426.7426.7426.740.32%115
Jul 1, 202626.6526.6626.6526.6626.660.13%156
Jun 30, 202626.5426.6426.5426.6226.620.67%3,049
Jun 29, 202626.4526.4526.4526.4526.450.80%127
Jun 26, 202626.3426.3426.2426.2426.240.51%219
Jun 25, 202626.1026.1026.1026.1026.100.19%113
Jun 24, 202626.1126.1126.1126.1126.050.60%4
Jun 23, 202625.9525.9525.9525.9525.90-0.18%94
Jun 22, 202626.3026.3026.0026.0025.94-1.12%566
Jun 18, 202626.2926.2926.2926.2926.241.04%13
Jun 17, 202626.4626.4626.0226.0225.97-1.60%307
Jun 16, 202626.4526.4526.4526.4526.39-0.60%288
Jun 15, 202626.6926.6926.6126.6126.550.84%1,998
Jun 12, 202626.3926.3926.3926.3926.330.58%35
Jun 11, 202625.9626.2325.9426.2326.181.75%621
Jun 10, 202625.9625.9625.7825.7825.73-0.41%773
Jun 9, 202625.6125.8925.5225.8925.830.36%1,034
Jun 8, 202625.9225.9225.8025.8025.740.32%568
Jun 5, 202625.7125.7125.7125.7125.66-1.83%14
Jun 4, 202626.1426.1926.1426.1926.130.50%403
Jun 3, 202626.0626.0626.0626.0626.010.12%34
Jun 2, 202625.9726.0325.9726.0325.980.35%110
Jun 1, 202625.9525.9525.9425.9425.88-0.16%311
May 29, 202625.9825.9825.9825.9825.93-0.21%159
May 28, 202626.0426.0426.0426.0425.980.38%6