Get the Stockscreener App
21.44
0.59%
0.1257
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 November 22, 2024, is $21.44.
- First Trust S P 500 Economic Moat Etf all-time high stock price is $21.55, occurred on October 14, 2024.
- 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 $21.44 now.
- The 52-week high stock price for EMOT is $21.55, representing a 0.51% increase from the current share price, occurred on October 14, 2024.
- The 52-week low stock price for EMOT is $19.11, indicating a -10.87% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $21.44 | $21.40 | $0.0402 | 3,554.0 | +0.59% |
| Nov 21, 2024 | $21.31 | $21.10 | $0.2145 | 433.0 | +1.09% |
| Nov 20, 2024 | $21.09 | $20.95 | $0.1351 | 908.0 | +0.13% |
| Nov 19, 2024 | $21.07 | $21.06 | $0.0113 | 280.0 | -0.42% |
| Nov 18, 2024 | $21.17 | $21.15 | $0.0215 | 528.0 | +0.25% |
| Nov 15, 2024 | $21.33 | $21.10 | $0.2343 | 333.0 | -1.43% |
| Nov 14, 2024 | $21.49 | $21.40 | $0.0857 | 870.0 | -0.36% |
| Nov 13, 2024 | $21.48 | $21.48 | $0.00 | 3.00 | -0.02% |
| Nov 12, 2024 | $21.48 | $21.48 | $0.00 | 15.00 | -0.19% |
| Nov 11, 2024 | $21.52 | $21.52 | $0.00 | 196.0 | +0.21% |
| Nov 08, 2024 | $21.51 | $21.48 | $0.0269 | 1,314.0 | +0.50% |
| Nov 07, 2024 | $21.37 | $21.37 | $0.00 | 98.00 | +1.26% |
| Nov 06, 2024 | $21.11 | $21.02 | $0.085 | 970.0 | +1.45% |
| Nov 05, 2024 | $20.80 | $20.72 | $0.0846 | 40,504.0 | +0.91% |
| Nov 04, 2024 | $20.64 | $20.62 | $0.0199 | 1,008.0 | -0.11% |
| Nov 01, 2024 | $20.72 | $20.64 | $0.0806 | 782.0 | +0.50% |
| Oct 31, 2024 | $20.54 | $20.54 | $0.00 | 1.00 | -1.61% |
| Oct 30, 2024 | $20.97 | $20.87 | $0.0972 | 238.0 | -0.45% |
| Oct 29, 2024 | $20.99 | $20.93 | $0.0557 | 3,810.0 | +0.22% |
| Oct 28, 2024 | $20.92 | $20.92 | $0.00 | 84.00 | +0.12% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $21.52 | $20.62 | $0.9083 | 55,350.0 | +4.40% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):