Get the Stockscreener App
24.16
0.33%
0.0788
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 December 05, 2025, is $24.16.
- First Trust S P 500 Economic Moat Etf all-time high stock price is $24.28, occurred on October 27, 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 $24.16 now.
- The 52-week high stock price for EMOT is $24.28, representing a 0.48% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for EMOT is $18.56, indicating a -23.18% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $24.16 | $24.16 | $0.00 | 76.00 | +0.33% |
| Dec 04, 2025 | $24.08 | $24.07 | $0.0079 | 2,402.0 | -0.12% |
| Dec 03, 2025 | $24.11 | $24.11 | $0.0007 | 1,409.0 | +0.50% |
| Dec 02, 2025 | $24.04 | $23.99 | $0.05 | 4,948.0 | +0.08% |
| Dec 01, 2025 | $24.07 | $23.96 | $0.11 | 3,159.0 | -0.46% |
| Nov 28, 2025 | $24.08 | $24.00 | $0.0798 | 671.0 | +0.24% |
| Nov 26, 2025 | $24.07 | $23.96 | $0.1121 | 13,431.0 | +0.61% |
| Nov 25, 2025 | $23.88 | $23.59 | $0.2857 | 1,478.0 | +1.56% |
| Nov 24, 2025 | $23.55 | $23.45 | $0.10 | 1,241.0 | +0.57% |
| Nov 21, 2025 | $23.47 | $23.13 | $0.34 | 1,390.0 | +1.48% |
| Nov 20, 2025 | $23.41 | $23.03 | $0.3759 | 1,533.0 | -1.37% |
| Nov 19, 2025 | $23.39 | $23.30 | $0.09 | 1,122.0 | +0.65% |
| Nov 18, 2025 | $23.27 | $23.17 | $0.10 | 4,309.0 | -0.56% |
| Nov 17, 2025 | $23.57 | $23.33 | $0.2391 | 1,145.0 | -0.78% |
| Nov 14, 2025 | $23.59 | $23.41 | $0.18 | 1,413.0 | -0.15% |
| Nov 13, 2025 | $23.81 | $23.54 | $0.2704 | 9,415.0 | -1.10% |
| Nov 12, 2025 | $23.86 | $23.80 | $0.06 | 12,662.0 | +0.08% |
| Nov 11, 2025 | $23.81 | $23.70 | $0.1101 | 14,848.0 | +0.10% |
| Nov 10, 2025 | $23.77 | $23.65 | $0.1213 | 893.0 | +1.00% |
| Nov 07, 2025 | $23.53 | $23.39 | $0.144 | 778.0 | +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 |
|---|---|---|---|---|---|
| Dec, 2025 | $24.16 | $23.96 | $0.1997 | 12,070.0 | +0.33% |
| Nov, 2025 | $24.08 | $23.03 | $1.05 | 71,323.0 | +0.84% |
| Oct, 2025 | $24.28 | $23.29 | $0.9851 | 46,464.0 | -0.31% |
| 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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):