First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
27.98
+0.20 (0.73%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.80 | 27.98 | 27.80 | 27.98 | 27.98 | 0.72% | 164 |
| Sep 25, 2025 | 27.84 | 27.85 | 27.78 | 27.78 | 27.78 | -1.47% | 909 |
| Sep 24, 2025 | 28.30 | 28.35 | 28.20 | 28.20 | 27.99 | -0.82% | 3,094 |
| Sep 23, 2025 | 28.46 | 28.46 | 28.43 | 28.43 | 28.23 | 0.71% | 108 |
| Sep 22, 2025 | 27.99 | 28.23 | 27.99 | 28.23 | 28.03 | 0.93% | 359 |
| Sep 19, 2025 | 27.79 | 27.97 | 27.79 | 27.97 | 27.77 | 0.12% | 360 |
| Sep 18, 2025 | 27.91 | 27.95 | 27.90 | 27.94 | 27.74 | 0.30% | 1,078 |
| Sep 17, 2025 | 27.94 | 27.94 | 27.86 | 27.86 | 27.65 | -0.29% | 465 |
| Sep 16, 2025 | 27.91 | 27.94 | 27.84 | 27.94 | 27.73 | 1.02% | 279 |
| Sep 15, 2025 | 27.47 | 27.65 | 27.47 | 27.65 | 27.45 | 0.96% | 967 |
| Sep 12, 2025 | 27.32 | 27.39 | 27.32 | 27.39 | 27.19 | 0.59% | 749 |
| Sep 11, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.03 | 1.39% | 72 |
| Sep 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.66 | 1.01% | 79 |
| Sep 9, 2025 | 26.55 | 26.59 | 26.55 | 26.59 | 26.39 | 0.50% | 137 |
| Sep 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.26 | 1.02% | 198 |
| Sep 5, 2025 | 26.29 | 26.29 | 26.19 | 26.19 | 26.00 | 1.00% | 349 |
| Sep 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.74 | 0.32% | 13 |
| Sep 3, 2025 | 25.91 | 25.92 | 25.85 | 25.85 | 25.66 | 0.53% | 1,289 |
| Sep 2, 2025 | 25.44 | 25.71 | 25.44 | 25.71 | 25.52 | -0.44% | 546 |
| Aug 29, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.64 | -0.89% | 366 |
| Aug 28, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.87 | 0.37% | - |
| Aug 27, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.77 | -0.02% | 146 |
| Aug 26, 2025 | 25.96 | 25.96 | 25.95 | 25.96 | 25.78 | -0.33% | 719 |
| Aug 25, 2025 | 26.16 | 26.16 | 26.05 | 26.05 | 25.86 | -0.78% | 233 |
| Aug 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.07 | 1.95% | 87 |
| Aug 21, 2025 | 25.78 | 25.78 | 25.72 | 25.76 | 25.57 | -0.24% | 606 |
| Aug 20, 2025 | 25.71 | 25.82 | 25.71 | 25.82 | 25.63 | -0.04% | 1,622 |
| Aug 19, 2025 | 25.96 | 25.96 | 25.83 | 25.83 | 25.64 | -1.03% | 217 |
| Aug 18, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.91 | -0.08% | 112 |
| Aug 15, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.93 | 0.02% | 2 |
| Aug 14, 2025 | 26.13 | 26.13 | 26.11 | 26.11 | 25.92 | -1.14% | 328 |
| Aug 13, 2025 | 26.45 | 26.45 | 26.41 | 26.41 | 26.22 | 0.17% | 477 |
| Aug 12, 2025 | 26.16 | 26.38 | 26.03 | 26.37 | 26.17 | 1.49% | 3,018 |
| Aug 11, 2025 | 26.05 | 26.05 | 25.98 | 25.98 | 25.79 | -0.21% | 2,516 |
| Aug 8, 2025 | 25.99 | 26.03 | 25.99 | 26.03 | 25.84 | 0.05% | 114 |
| Aug 7, 2025 | 25.95 | 26.02 | 25.95 | 26.02 | 25.83 | 1.71% | 1,962 |
| Aug 6, 2025 | 25.53 | 25.58 | 25.53 | 25.58 | 25.40 | 0.63% | 187 |
| Aug 5, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.24 | 0.57% | 146 |
| Aug 4, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.10 | 1.32% | 17 |
| Aug 1, 2025 | 24.93 | 24.96 | 24.85 | 24.95 | 24.77 | -0.08% | 905 |
| Jul 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.79 | -0.72% | 125 |
| Jul 30, 2025 | 25.24 | 25.24 | 25.15 | 25.15 | 24.97 | -0.72% | 772 |
| Jul 29, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 25.15 | 0.61% | 457 |
| Jul 28, 2025 | 25.34 | 25.34 | 25.18 | 25.18 | 25.00 | -1.37% | 438 |
| Jul 25, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.34 | -0.32% | 276 |
| Jul 24, 2025 | 25.59 | 25.65 | 25.58 | 25.61 | 25.42 | -0.61% | 1,965 |
| Jul 23, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.58 | 1.62% | 5 |
| Jul 22, 2025 | 25.39 | 25.40 | 25.36 | 25.36 | 25.17 | -0.34% | 1,065 |
| Jul 21, 2025 | 25.41 | 25.57 | 25.41 | 25.44 | 25.26 | 1.09% | 7,088 |
| Jul 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.98 | -0.44% | 99 |