Skip to main content
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
30.79
-0.04 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

EMDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1531.2830.7930.7930.79-0.14%3,007
Dec 4, 202530.8630.8630.8230.8330.830.13%1,110
Dec 3, 202530.8030.8030.7230.7930.790.55%2,433
Dec 2, 202530.6530.6830.5330.6230.620.49%1,465
Dec 1, 202530.5130.5230.4730.4730.47-0.28%1,177
Nov 28, 202530.4630.5628.5430.5630.56-0.41%1,533
Nov 26, 202530.6430.6930.4630.6930.681.61%10,211
Nov 25, 202529.9530.2029.9530.2030.200.53%806
Nov 24, 202529.8330.0429.7030.0430.040.96%2,210
Nov 21, 202529.4529.8129.4029.7629.760.17%904
Nov 20, 202530.8030.8029.7129.7129.70-1.62%3,640
Nov 19, 202530.2230.2830.1730.1930.19-0.05%3,900
Nov 18, 202530.0830.2130.0430.2130.21-0.40%3,656
Nov 17, 202530.6130.6430.2830.3330.33-1.00%2,030
Nov 14, 202530.4830.7030.4730.6430.640.05%1,356
Nov 13, 202531.0431.0930.6230.6230.62-1.34%9,659
Nov 12, 202530.9731.0730.9531.0431.040.35%87,051
Nov 11, 202530.7430.9330.7430.9330.930.86%468
Nov 10, 202530.6530.6730.6530.6730.672.15%591
Nov 7, 202529.7130.0229.7130.0230.020.08%498
Nov 6, 202530.1830.2129.9930.0029.99-1.16%1,985
Nov 5, 202530.0830.3530.0830.3530.351.72%483
Nov 4, 202529.9129.9129.8329.8329.83-2.57%339
Nov 3, 202530.6030.6530.6030.6230.621.08%976
Oct 31, 202530.3130.3130.2930.2930.290.11%189
Oct 30, 202530.2630.2630.2630.2630.26-0.73%99
Oct 29, 202530.5330.6430.4830.4830.480.76%596
Oct 28, 202530.0430.2530.0430.2530.250.46%302
Oct 27, 202529.9530.1129.9530.1130.111.03%105
Oct 24, 202529.8629.8629.8129.8129.810.30%400
Oct 23, 202529.7229.7229.7229.7229.720.77%137
Oct 22, 202529.4229.6229.4029.4929.490.33%2,955
Oct 21, 202529.5229.5229.3929.3929.39-1.48%280
Oct 20, 202529.8329.8329.8329.8329.831.03%501
Oct 17, 202529.5129.5429.4029.5329.53-0.55%2,117
Oct 16, 202529.5229.7029.5229.6929.692.19%3,856
Oct 15, 202529.0129.0628.9229.0629.062.12%604
Oct 14, 202528.2528.4528.2528.4528.45-1.11%303
Oct 13, 202528.7728.7728.7728.7728.772.84%13
Oct 10, 202528.8428.8727.9727.9827.98-2.47%522
Oct 9, 202529.0229.0228.6928.6928.69-1.06%523
Oct 8, 202528.9928.9928.9928.9928.991.25%8
Oct 7, 202528.7828.7828.6228.6428.64-0.57%537
Oct 6, 202528.9428.9428.7928.8028.80-0.19%367
Oct 3, 202528.8428.8628.8428.8628.850.72%213
Oct 2, 202528.5628.6528.5628.6528.650.46%216
Oct 1, 202528.5228.5628.5228.5228.520.75%397
Sep 30, 202528.2328.3128.2328.3128.310.27%196
Sep 29, 202528.2228.2528.1628.2328.230.89%724
Sep 26, 202527.8027.9827.8027.9827.980.72%164