Get the Stockscreener App
25.00
0.61%
0.1511
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 February 13, 2026, is $25.00.
- First Trust S P 500 Economic Moat Etf all-time high stock price is $25.18, occurred on February 11, 2026.
- 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 $25.00 now.
- The 52-week high stock price for EMOT is $25.18, representing a 0.72% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for EMOT is $18.56, indicating a -25.76% 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $25.15 | $25.00 | $0.1489 | 383.0 | +0.61% |
| Feb 12, 2026 | $25.15 | $24.85 | $0.30 | 2,419.0 | -1.27% |
| Feb 11, 2026 | $25.18 | $25.17 | $0.010 | 352.0 | +0.59% |
| Feb 10, 2026 | $25.08 | $25.02 | $0.0584 | 405.0 | +0.05% |
| Feb 09, 2026 | $25.01 | $24.94 | $0.0699 | 797.0 | -0.02% |
| Feb 06, 2026 | $25.01 | $24.94 | $0.0717 | 437.0 | +1.69% |
| Feb 05, 2026 | $24.69 | $24.59 | $0.10 | 672.0 | -0.13% |
| Feb 04, 2026 | $24.68 | $24.56 | $0.12 | 1,614.0 | +0.14% |
| Feb 03, 2026 | $24.68 | $24.56 | $0.12 | 1,290.0 | -1.05% |
| Feb 02, 2026 | $24.87 | $24.73 | $0.14 | 2,265.0 | +0.63% |
| Jan 30, 2026 | $24.77 | $24.59 | $0.18 | 2,038.0 | -0.55% |
| Jan 29, 2026 | $24.84 | $24.72 | $0.12 | 2,139.0 | -0.07% |
| Jan 28, 2026 | $24.89 | $24.81 | $0.08 | 1,486.0 | -0.00% |
| Jan 27, 2026 | $24.87 | $24.84 | $0.03 | 1,707.0 | +0.35% |
| Jan 26, 2026 | $24.78 | $24.75 | $0.025 | 1,914.0 | +0.47% |
| Jan 23, 2026 | $24.68 | $24.63 | $0.05 | 1,453.0 | +0.26% |
| Jan 22, 2026 | $24.67 | $24.59 | $0.08 | 5,683.0 | +0.20% |
| Jan 21, 2026 | $24.60 | $24.33 | $0.27 | 3,389.0 | +1.29% |
| Jan 20, 2026 | $24.37 | $24.23 | $0.14 | 12,172.0 | -1.66% |
| Jan 16, 2026 | $24.65 | $24.63 | $0.02 | 65,407.0 | +0.08% |
| Jan 15, 2026 | $24.65 | $24.62 | $0.0301 | 417.0 | +0.54% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $25.18 | $24.56 | $0.62 | 11,017.0 | +1.22% |
| Jan, 2026 | $24.89 | $23.77 | $1.12 | 126,699.0 | +3.77% |
First Trust S P 500 Economic Moat Etf Stock (EMOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.25 | $23.63 | $0.6171 | 60,163.0 | -0.32% |
| 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% |
0.74%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):