Get the Stockscreener App
23.88
0.54%
-0.1289
After Hours:
23.87
-0.0072
-0.03%
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 September 12, 2025, is $23.88.
- First Trust S P 500 Economic Moat Etf all-time high stock price is $24.01, occurred on September 11, 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 $23.88 now.
- The 52-week high stock price for EMOT is $24.01, representing a 0.54% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for EMOT is $18.56, indicating a -22.27% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $23.88 | $23.87 | $0.0072 | 240.0 | -0.54% |
| Sep 11, 2025 | $24.01 | $24.01 | $0.00 | 5.00 | +0.86% |
| Sep 10, 2025 | $23.80 | $23.80 | $0.00 | 7.00 | +0.81% |
| Sep 09, 2025 | $23.61 | $23.53 | $0.08 | 331.0 | +0.03% |
| Sep 08, 2025 | $23.60 | $23.58 | $0.019 | 432.0 | +0.48% |
| Sep 05, 2025 | $23.49 | $23.49 | $0.00 | 4.00 | +0.29% |
| Sep 04, 2025 | $23.42 | $23.36 | $0.0615 | 1,033.0 | +0.83% |
| Sep 03, 2025 | $23.23 | $23.17 | $0.0538 | 327.0 | +0.05% |
| Sep 02, 2025 | $23.21 | $23.13 | $0.0849 | 413.0 | -0.63% |
| Aug 29, 2025 | $23.36 | $23.36 | $0.00 | 20.00 | -0.46% |
| Aug 28, 2025 | $23.47 | $23.39 | $0.0801 | 7,785.0 | +0.39% |
| Aug 27, 2025 | $23.38 | $23.34 | $0.0424 | 429.0 | +0.12% |
| Aug 26, 2025 | $23.35 | $23.28 | $0.07 | 3,436.0 | +0.39% |
| Aug 25, 2025 | $23.35 | $23.26 | $0.09 | 1,099.0 | -0.89% |
| Aug 22, 2025 | $23.49 | $23.47 | $0.02 | 576.0 | +1.25% |
| Aug 21, 2025 | $23.18 | $23.17 | $0.010 | 421.0 | -0.47% |
| Aug 20, 2025 | $23.29 | $23.21 | $0.08 | 964.0 | -0.00% |
| Aug 19, 2025 | $23.36 | $23.28 | $0.08 | 3,593.0 | -0.07% |
| Aug 18, 2025 | $23.31 | $23.30 | $0.0017 | 135.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $24.01 | $23.13 | $0.8761 | 3,032.0 | +2.20% |
| 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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):