First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
23.80
+0.14 (0.59%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.57% | 102 |
| Sep 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.36% | 201 |
| Sep 24, 2025 | 23.98 | 23.99 | 23.98 | 23.99 | 23.94 | -0.49% | 111 |
| Sep 23, 2025 | 24.08 | 24.11 | 24.05 | 24.11 | 24.06 | -0.16% | 401 |
| Sep 22, 2025 | 23.95 | 24.15 | 23.95 | 24.15 | 24.09 | 0.48% | 145 |
| Sep 19, 2025 | 23.95 | 24.03 | 23.95 | 24.03 | 23.98 | 0.15% | 2,104 |
| Sep 18, 2025 | 24.08 | 24.08 | 24.00 | 24.00 | 23.94 | 0.35% | 30,171 |
| Sep 17, 2025 | 23.96 | 23.98 | 23.91 | 23.91 | 23.86 | -0.02% | 553 |
| Sep 16, 2025 | 23.85 | 23.92 | 23.85 | 23.92 | 23.87 | 0.13% | 137 |
| Sep 15, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.84 | 0.04% | 73 |
| Sep 12, 2025 | 23.87 | 23.88 | 23.87 | 23.88 | 23.83 | -0.54% | 240 |
| Sep 11, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.96 | 0.87% | 5 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | 0.80% | 7 |
| Sep 9, 2025 | 23.53 | 23.61 | 23.53 | 23.61 | 23.56 | 0.03% | 331 |
| Sep 8, 2025 | 23.58 | 23.60 | 23.58 | 23.60 | 23.55 | 0.48% | 432 |
| Sep 5, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.44 | 0.29% | 4 |
| Sep 4, 2025 | 23.36 | 23.42 | 23.36 | 23.42 | 23.37 | 0.83% | 1,033 |
| Sep 3, 2025 | 23.17 | 23.23 | 23.17 | 23.23 | 23.18 | 0.06% | 327 |
| Sep 2, 2025 | 23.16 | 23.22 | 23.13 | 23.22 | 23.17 | -0.63% | 413 |
| Aug 29, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.31 | -0.46% | 20 |
| Aug 28, 2025 | 23.39 | 23.47 | 23.39 | 23.47 | 23.42 | 0.39% | 7,785 |
| Aug 27, 2025 | 23.34 | 23.38 | 23.34 | 23.38 | 23.33 | 0.12% | 429 |
| Aug 26, 2025 | 23.28 | 23.35 | 23.28 | 23.35 | 23.30 | 0.39% | 3,436 |
| Aug 25, 2025 | 23.35 | 23.35 | 23.26 | 23.26 | 23.21 | -0.72% | 1,101 |
| Aug 22, 2025 | 23.49 | 23.49 | 23.43 | 23.43 | 23.38 | 1.07% | 576 |
| Aug 21, 2025 | 23.17 | 23.18 | 23.17 | 23.18 | 23.13 | -0.47% | 421 |
| Aug 20, 2025 | 23.24 | 23.29 | 23.21 | 23.29 | 23.24 | - | 964 |
| Aug 19, 2025 | 23.36 | 23.36 | 23.28 | 23.29 | 23.24 | -0.06% | 3,593 |
| Aug 18, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.26 | 0.06% | 135 |
| Aug 15, 2025 | 23.31 | 23.31 | 23.29 | 23.29 | 23.24 | -0.58% | 2,081 |
| Aug 14, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.38 | -0.53% | 51 |
| Aug 13, 2025 | 23.48 | 23.55 | 23.48 | 23.55 | 23.50 | 0.86% | 1,749 |
| Aug 12, 2025 | 23.22 | 23.35 | 23.22 | 23.35 | 23.31 | 1.05% | 2,277 |
| Aug 11, 2025 | 23.25 | 23.25 | 23.11 | 23.11 | 23.06 | -0.31% | 219 |
| Aug 8, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.14 | 0.68% | 19 |
| Aug 7, 2025 | 23.28 | 23.28 | 23.02 | 23.03 | 22.98 | -0.75% | 1,191 |
| Aug 6, 2025 | 23.17 | 23.21 | 23.17 | 23.20 | 23.15 | 0.74% | 491 |
| Aug 5, 2025 | 23.09 | 23.09 | 23.01 | 23.03 | 22.98 | -0.56% | 9,044 |
| Aug 4, 2025 | 23.05 | 23.16 | 23.05 | 23.16 | 23.11 | 2.05% | 2,357 |
| Aug 1, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.65 | -0.66% | 43 |
| Jul 31, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.80 | -1.33% | 274 |
| Jul 30, 2025 | 23.28 | 23.28 | 23.09 | 23.15 | 23.10 | -0.46% | 2,258 |
| Jul 29, 2025 | 23.26 | 23.26 | 23.20 | 23.26 | 23.21 | 0.03% | 6,823 |
| Jul 28, 2025 | 23.30 | 23.30 | 23.23 | 23.25 | 23.21 | -0.03% | 2,768 |
| Jul 25, 2025 | 23.21 | 23.28 | 23.21 | 23.26 | 23.21 | 0.35% | 3,885 |
| Jul 24, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.13 | 0.11% | 357 |
| Jul 23, 2025 | 23.14 | 23.15 | 23.14 | 23.15 | 23.10 | 0.31% | 221 |
| Jul 22, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.03 | -0.04% | 10 |
| Jul 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.04 | 0.40% | 36 |
| Jul 18, 2025 | 23.04 | 23.04 | 23.00 | 23.00 | 22.95 | -0.06% | 279 |