First Trust Bloomberg Emerging Market Democracies Etf (EMDM)

Overview News Price History Discussions Forecast Dividend History

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 October 14, 2026, is $40.69.

First Trust Bloomberg Emerging Market Democracies Etf all-time high stock price is $45.03, occurred on June 22, 2026.
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 112.14% to $40.69 now.
The 52-week high stock price for EMDM is $45.03, representing a 10.67% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for EMDM is $28.54, indicating a -29.86% decrease from the current share price, occurred on November 28, 2025.
The closing price of First Trust Bloomberg Emerging Market Democracies Etf (EMDM) stock in the beginning of 2025 was $20.47. The stock closed the year at $31.34, a gain of over 53.11% for the year.

The table below shows more information about EMDM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$40.98	$40.65	$0.33	11,228.0	-1.84%
Oct 13, 2026	$41.46	$41.39	$0.0656	3,391.0	-0.78%
Oct 12, 2026	$41.78	$41.74	$0.0369	1,827.0	-0.89%
Oct 09, 2026	$42.15	$41.87	$0.28	3,779.0	+1.43%
Oct 08, 2026	$41.94	$41.52	$0.415	2,657.0	-1.89%
Oct 07, 2026	$42.66	$42.29	$0.37	3,896.0	-1.64%
Oct 06, 2026	$43.29	$43.06	$0.2285	5,813.0	-0.41%
Oct 05, 2026	$43.39	$42.96	$0.43	4,713.0	+2.35%
Oct 02, 2026	$42.30	$41.90	$0.40	7,353.0	+1.61%
Oct 01, 2026	$41.74	$41.19	$0.55	8,752.0	+0.09%
Sep 30, 2026	$41.95	$41.54	$0.4099	7,276.0	-1.20%
Sep 29, 2026	$42.20	$41.89	$0.31	3,324.0	+0.38%
Sep 28, 2026	$42.06	$41.67	$0.39	3,743.0	-1.98%
Sep 25, 2026	$42.76	$42.40	$0.365	21,907.0	+1.14%
Sep 24, 2026	$42.55	$42.16	$0.39	39,339.0	-1.38%
Sep 23, 2026	$43.15	$42.79	$0.36	2,274.0	-2.23%
Sep 22, 2026	$43.89	$43.39	$0.5039	5,053.0	+0.70%
Sep 21, 2026	$43.55	$43.20	$0.35	1,591.0	+2.63%
Sep 18, 2026	$42.41	$42.16	$0.255	3,799.0	-0.54%
Sep 17, 2026	$42.63	$42.51	$0.1235	3,499.0	+1.91%
Sep 16, 2026	$42.37	$41.61	$0.76	6,754.0	-0.21%
Sep 15, 2026	$42.08	$41.70	$0.38	10,925.0	-0.21%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$43.39	$40.65	$2.74	53,409.0	-2.05%
Sep, 2026	$43.92	$41.54	$2.38	234,156.0	-1.53%
Aug, 2026	$42.46	$39.70	$2.76	182,295.0	+5.25%
Jul, 2026	$42.81	$37.87	$4.94	397,044.0	-7.23%
Jun, 2026	$45.03	$40.05	$4.98	214,548.0	+0.09%
May, 2026	$43.32	$39.18	$4.14	263,604.0	+9.79%
Apr, 2026	$40.34	$35.03	$5.31	159,776.0	+12.13%
Mar, 2026	$39.13	$33.29	$5.84	191,209.0	-11.39%
Feb, 2026	$39.73	$35.28	$4.45	164,714.0	+11.77%
Jan, 2026	$36.91	$31.94	$4.97	133,556.0	+12.97%

First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$31.65	$29.57	$2.08	59,804.0	+2.89%
Nov, 2025	$31.09	$28.54	$2.55	132,295.0	+0.88%
Oct, 2025	$30.64	$27.97	$2.67	15,240.0	+7.01%
Sep, 2025	$28.46	$25.44	$3.02	12,033.0	+9.61%
Aug, 2025	$26.45	$24.85	$1.60	13,692.0	+3.42%
Jul, 2025	$25.76	$24.96	$0.8049	15,764.0	-0.96%
Jun, 2025	$25.21	$23.64	$1.57	9,877.0	+7.34%
May, 2025	$23.80	$22.25	$1.56	16,711.0	+5.25%
Apr, 2025	$22.34	$19.21	$3.13	15,443.0	+3.27%
Mar, 2025	$22.38	$20.73	$1.65	10,401.0	+3.71%
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%