Get the Stockscreener App
23.93
1.08%
0.2562
First Trust S P 500 Economic Moat Etf Stock (EMOT) Price History
The historical daily chart and data for First Trust S P 500 Economic Moat Etf stock (EMOT), show that the latest closing stock price as of October 14, 2025, is $23.93.
- First Trust S P 500 Economic Moat Etf all-time high stock price is $24.16, occurred on October 02, 2025.
- The lowest First Trust S P 500 Economic Moat Etf stock price recorded was $0.00 on July 09, 2024. Since then, First Trust S P 500 Economic Moat Etf's stock price has risen over to $23.93 now.
- The 52-week high stock price for EMOT is $24.16, representing a 1.00% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for EMOT is $18.56, indicating a -22.42% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about EMOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2025 | $23.81 | $23.62 | $0.19 | 460.0 | +0.46% |
| Oct 13, 2025 | $23.67 | $23.59 | $0.0788 | 204.0 | +1.62% |
| Oct 10, 2025 | $23.53 | $23.29 | $0.24 | 341.0 | -2.03% |
| Oct 09, 2025 | $23.81 | $23.75 | $0.06 | 503.0 | -0.50% |
| Oct 08, 2025 | $23.89 | $23.81 | $0.0812 | 1,327.0 | +0.29% |
| Oct 07, 2025 | $23.95 | $23.80 | $0.1452 | 2,702.0 | -0.83% |
| Oct 06, 2025 | $24.06 | $23.97 | $0.09 | 2,143.0 | +0.03% |
| Oct 03, 2025 | $24.16 | $24.01 | $0.1468 | 4,035.0 | -0.55% |
| Oct 02, 2025 | $24.16 | $24.09 | $0.0736 | 10,091.0 | +0.26% |
| Oct 01, 2025 | $24.08 | $23.93 | $0.1544 | 110.0 | +0.55% |
| Sep 30, 2025 | $23.95 | $23.84 | $0.108 | 969.0 | +0.53% |
| Sep 29, 2025 | $23.86 | $23.83 | $0.0332 | 189.0 | +0.12% |
| Sep 26, 2025 | $23.80 | $23.80 | $0.00 | 102.0 | +0.57% |
| Sep 25, 2025 | $23.66 | $23.66 | $0.00 | 201.0 | -1.32% |
| Sep 24, 2025 | $23.98 | $23.98 | $0.00 | 109.0 | -0.53% |
| Sep 23, 2025 | $24.11 | $24.05 | $0.0571 | 401.0 | -0.16% |
| Sep 22, 2025 | $24.14 | $23.95 | $0.1949 | 145.0 | +0.48% |
| Sep 19, 2025 | $24.03 | $23.95 | $0.0801 | 2,104.0 | +0.15% |
| Sep 18, 2025 | $24.08 | $23.99 | $0.0851 | 30,171.0 | +0.35% |
| Sep 17, 2025 | $23.98 | $23.91 | $0.07 | 553.0 | -0.02% |
| Sep 16, 2025 | $23.92 | $23.85 | $0.0666 | 137.0 | +0.13% |
First Trust S P 500 Economic Moat Etf Stock (EMOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust S P 500 Economic Moat Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust S P 500 Economic Moat Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust S P 500 Economic Moat Etf Stock (EMOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $24.16 | $23.29 | $0.875 | 22,376.0 | -0.73% |
| Sep, 2025 | $24.14 | $23.13 | $1.01 | 37,946.0 | +2.52% |
| Aug, 2025 | $23.55 | $22.69 | $0.8595 | 37,980.0 | +2.27% |
| Jul, 2025 | $23.30 | $22.84 | $0.4584 | 22,008.0 | -0.28% |
| Jun, 2025 | $22.91 | $22.08 | $0.8342 | 16,239.0 | +4.04% |
| May, 2025 | $22.38 | $21.05 | $1.33 | 25,742.0 | +4.26% |
| Apr, 2025 | $21.35 | $18.56 | $2.79 | 27,262.0 | -0.09% |
| Mar, 2025 | $22.02 | $20.72 | $1.30 | 15,649.0 | -4.81% |
| Feb, 2025 | $22.63 | $21.85 | $0.78 | 41,663.0 | +1.31% |
| Jan, 2025 | $22.09 | $20.80 | $1.29 | 54,518.0 | +4.26% |
First Trust S P 500 Economic Moat Etf Stock (EMOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.99 | $20.95 | $1.04 | 49,002.0 | -2.81% |
| Nov, 2024 | $21.73 | $20.62 | $1.11 | 54,573.0 | +5.66% |
| Oct, 2024 | $21.55 | $20.54 | $1.01 | 25,046.0 | -3.22% |
| Sep, 2024 | $21.27 | $20.08 | $1.19 | 107,455.0 | +2.22% |
| Aug, 2024 | $20.76 | $19.11 | $1.65 | 121,464.0 | +2.98% |
| Jul, 2024 | $20.36 | $19.62 | $0.743 | 45,178.0 | +1.35% |
| Jun, 2024 | $19.89 | $19.89 | $0.00 | 5,004.0 | +0.00% |
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):