Skip to main content
IC
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
21.91
+0.63 (2.94%)
At close: May 12, 2025, 4:00 PM
21.91
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202521.4121.4121.2821.2821.28-0.35%109
May 8, 202521.4221.5021.3621.3621.36-0.24%651
May 7, 202521.3321.4121.3321.4121.411.04%2,864
May 6, 202521.2121.2521.1921.1921.19-0.61%5,215
May 5, 202521.4121.4121.3221.3221.32-0.31%2,507
May 2, 202521.3921.3921.3921.3921.391.60%6
May 1, 202521.1021.1721.0521.0521.05-0.34%2,325
Apr 30, 202520.7221.1220.7221.1221.120.58%1,569
Apr 29, 202520.9121.0520.9121.0021.000.62%4,231
Apr 28, 202520.9820.9920.8720.8720.87-2,742
Apr 25, 202520.8020.8720.6720.8720.870.60%6,959
Apr 24, 202520.6920.7520.6920.7520.751.64%104
Apr 23, 202520.7220.7220.3920.4120.411.18%3,779
Apr 22, 202519.9220.1719.9220.1720.172.16%301
Apr 21, 202519.7519.7519.7519.7519.75-1.89%148
Apr 17, 202520.1320.1320.1320.1320.130.83%34
Apr 16, 202519.8819.9619.8819.9619.96-2.10%114
Apr 15, 202520.3920.3920.3920.3920.39-0.31%5
Apr 14, 202520.4520.4520.4520.4520.450.90%18
Apr 11, 202520.2720.2720.2720.2720.271.53%13
Apr 10, 202520.0120.0919.5819.9619.96-2.56%2,051
Apr 9, 202519.0520.4919.0520.4920.498.31%382
Apr 8, 202518.9218.9218.9218.9218.92-1.64%36
Apr 7, 202518.5619.6718.5619.2319.23-0.57%2,836
Apr 4, 202520.0220.0219.3419.3419.34-5.58%517
Apr 3, 202520.6420.6420.4820.4820.48-4.06%1,416
Apr 2, 202521.3521.3521.3521.3521.350.73%1
Apr 1, 202521.2021.2021.2021.2021.200.26%8
Mar 31, 202520.8321.1420.8321.1421.140.89%282
Mar 28, 202521.0621.0620.9120.9520.95-1.77%409
Mar 27, 202521.3321.3521.3221.3321.330.09%1,919
Mar 26, 202521.4021.4021.3121.3121.31-0.22%341
Mar 25, 202521.3921.3921.3421.3621.36-0.16%220
Mar 24, 202521.3521.3921.3521.3921.391.37%250
Mar 21, 202520.9821.1020.9621.1021.10-0.54%306
Mar 20, 202521.2921.3121.1821.2221.22-0.29%1,245
Mar 19, 202521.1921.2821.1921.2821.280.87%227
Mar 18, 202521.1221.1221.0621.1021.10-0.95%1,561
Mar 17, 202521.1921.3521.1721.3021.301.09%719
Mar 14, 202520.8721.0720.8721.0721.071.71%3,529
Mar 13, 202520.9720.9720.7220.7220.72-1.45%101
Mar 12, 202521.0821.0820.9221.0221.02-0.43%205
Mar 11, 202521.1721.1721.1121.1121.11-1.46%109
Mar 10, 202521.6421.6421.4221.4221.42-1.99%102
Mar 7, 202521.6621.8621.6621.8621.860.83%637
Mar 6, 202521.6821.6821.6821.6821.68-1.42%3,050
Mar 5, 202521.7822.0221.6821.9921.990.93%3,050
Mar 4, 202521.9421.9421.7921.7921.79-1.05%269
Mar 3, 202521.9222.0221.9222.0222.02-0.85%437
Feb 28, 202522.0122.2121.8522.2122.210.96%1,737