Get the Stockscreener App
23.01
0.73%
-0.169
After Hours:
23.01
-0.0024
-0.01%
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 July 11, 2025, is $23.01.
- First Trust S P 500 Economic Moat Etf all-time high stock price is $22.63, occurred on February 19, 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 $23.01 now.
- The 52-week high stock price for EMOT is $22.63, representing a -1.66% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for EMOT is $18.56, indicating a -19.35% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $23.05 | $23.01 | $0.0364 | 1,036.0 | -0.73% |
| Jul 10, 2025 | $23.19 | $23.18 | $0.0086 | 403.0 | +0.05% |
| Jul 09, 2025 | $23.17 | $23.13 | $0.0421 | 304.0 | +0.25% |
| Jul 08, 2025 | $23.11 | $23.11 | $0.00 | 23.00 | -0.21% |
| Jul 07, 2025 | $23.16 | $23.16 | $0.0006 | 1,085.0 | -0.45% |
| Jul 03, 2025 | $23.26 | $23.26 | $0.00 | 4.00 | +0.84% |
| Jul 02, 2025 | $23.07 | $22.88 | $0.1907 | 938.0 | +0.25% |
| Jul 01, 2025 | $23.01 | $23.01 | $0.00 | 55.00 | +0.45% |
| Jun 30, 2025 | $22.91 | $22.84 | $0.07 | 858.0 | +0.68% |
| Jun 27, 2025 | $22.82 | $22.75 | $0.0657 | 767.0 | +0.77% |
| Jun 26, 2025 | $22.58 | $22.53 | $0.0495 | 1,062.0 | +0.41% |
| Jun 25, 2025 | $22.49 | $22.49 | $0.00 | 4.00 | -0.67% |
| Jun 24, 2025 | $22.65 | $22.64 | $0.0128 | 3,658.0 | +1.08% |
| Jun 23, 2025 | $22.40 | $22.40 | $0.00 | 33.00 | +1.04% |
| Jun 20, 2025 | $22.17 | $22.17 | $0.00 | 33.00 | -0.47% |
| Jun 18, 2025 | $22.38 | $22.27 | $0.108 | 510.0 | -0.44% |
| Jun 17, 2025 | $22.55 | $22.36 | $0.19 | 2,218.0 | -0.50% |
| Jun 16, 2025 | $22.49 | $22.48 | $0.010 | 426.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $23.26 | $22.88 | $0.3849 | 4,884.0 | +0.45% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):