Get the Stockscreener App
21.32
0.45%
-0.0961
After Hours:
21.32
-0.0019
-0.01%
First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Price History
The historical daily chart and data for First Trust Bloomberg Emerging Market Democracies Etf stock (EMDM), show that the latest closing stock price as of March 13, 2025, is $21.32.
- First Trust Bloomberg Emerging Market Democracies Etf all-time high stock price is $25.27, occurred on June 21, 2024.
- The lowest First Trust Bloomberg Emerging Market Democracies Etf stock price recorded was $19.18 on October 04, 2023. Since then, First Trust Bloomberg Emerging Market Democracies Etf's stock price has risen over 11.17% to $21.32 now.
- The 52-week high stock price for EMDM is $25.27, representing a 18.52% increase from the current share price, occurred on June 21, 2024.
- The 52-week low stock price for EMDM is $20.21, indicating a -5.19% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about EMDM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $21.40 | $21.32 | $0.0806 | 369.0 | -0.45% |
| Mar 12, 2025 | $21.42 | $21.27 | $0.148 | 154.0 | +1.47% |
| Mar 11, 2025 | $21.11 | $21.04 | $0.0678 | 559.0 | +0.40% |
| Mar 10, 2025 | $21.33 | $21.00 | $0.33 | 975.0 | -2.63% |
| Mar 07, 2025 | $21.59 | $21.41 | $0.1816 | 283.0 | +0.82% |
| Mar 06, 2025 | $21.56 | $21.42 | $0.1436 | 1,700.0 | -0.27% |
| Mar 05, 2025 | $21.47 | $21.23 | $0.2444 | 889.0 | +2.91% |
| Mar 04, 2025 | $20.87 | $20.87 | $0.00 | 12.00 | +0.64% |
| Mar 03, 2025 | $21.14 | $20.73 | $0.4055 | 419.0 | -0.49% |
| Feb 28, 2025 | $20.97 | $20.84 | $0.1334 | 197.0 | -1.53% |
| Feb 27, 2025 | $21.38 | $21.16 | $0.2201 | 214.0 | -2.21% |
| Feb 26, 2025 | $21.78 | $21.64 | $0.1412 | 778.0 | +0.45% |
| Feb 25, 2025 | $21.64 | $21.54 | $0.0991 | 480.0 | +0.13% |
| Feb 24, 2025 | $21.62 | $21.51 | $0.1061 | 337.0 | -1.32% |
| Feb 21, 2025 | $22.05 | $21.80 | $0.2494 | 673.0 | -0.68% |
| Feb 20, 2025 | $21.99 | $21.93 | $0.06 | 1,048.0 | +0.18% |
| Feb 19, 2025 | $21.96 | $21.88 | $0.0809 | 1,895.0 | -0.77% |
| Feb 18, 2025 | $22.09 | $22.03 | $0.06 | 2,242.0 | +1.39% |
| Feb 14, 2025 | $21.78 | $21.73 | $0.044 | 1,400.0 | +0.55% |
| Feb 13, 2025 | $21.66 | $21.53 | $0.1299 | 1,811.0 | +0.65% |
| Feb 12, 2025 | $21.52 | $21.46 | $0.0604 | 627.0 | +0.13% |
First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Bloomberg Emerging Market Democracies Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMDM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Bloomberg Emerging Market Democracies Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $21.59 | $20.73 | $0.8571 | 5,729.0 | +2.33% |
| Feb, 2025 | $22.09 | $20.48 | $1.61 | 32,409.0 | -0.27% |
| Jan, 2025 | $21.28 | $20.21 | $1.07 | 16,457.0 | +2.51% |
First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.54 | $20.41 | $2.13 | 23,589.0 | -6.91% |
| Nov, 2024 | $23.41 | $21.89 | $1.52 | 22,563.0 | -3.52% |
| Oct, 2024 | $23.85 | $22.66 | $1.19 | 18,750.0 | -4.50% |
| Sep, 2024 | $24.63 | $22.71 | $1.92 | 14,708.0 | +0.42% |
| Aug, 2024 | $24.28 | $21.34 | $2.94 | 22,176.0 | +1.41% |
| Jul, 2024 | $24.52 | $22.83 | $1.69 | 21,734.0 | +1.07% |
| Jun, 2024 | $25.27 | $22.12 | $3.15 | 23,034.0 | +2.69% |
| May, 2024 | $23.56 | $22.54 | $1.02 | 72,830.0 | -0.22% |
| Apr, 2024 | $23.32 | $21.83 | $1.50 | 28,727.0 | -0.80% |
| Mar, 2024 | $22.77 | $21.92 | $0.8536 | 34,887.0 | +5.00% |
| Feb, 2024 | $24.13 | $21.54 | $2.59 | 43,673.0 | +0.76% |
| Jan, 2024 | $22.36 | $20.87 | $1.49 | 32,687.0 | -4.84% |
First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.70 | $21.25 | $1.45 | 33,688.0 | +5.70% |
| Nov, 2023 | $21.40 | $19.44 | $1.96 | 25,717.0 | +10.63% |
| Oct, 2023 | $20.13 | $19.18 | $0.9497 | 79,271.0 | +0.00% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):