Get the Stockscreener App
24.07
0.14%
-0.0328
After Hours:
24.12
0.049
+0.20%
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 March 13, 2026, is $24.07.
- First Trust S P 500 Economic Moat Etf all-time high stock price is $25.38, occurred on February 27, 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 $24.07 now.
- The 52-week high stock price for EMOT is $25.38, representing a 5.42% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for EMOT is $18.56, indicating a -22.89% 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 |
|---|---|---|---|---|---|
| Mar 13, 2026 | $24.12 | $24.07 | $0.049 | 357.0 | -0.14% |
| Mar 12, 2026 | $24.10 | $24.10 | $0.00 | 145.0 | -1.40% |
| Mar 11, 2026 | $24.57 | $24.45 | $0.1233 | 566.0 | -0.52% |
| Mar 10, 2026 | $24.68 | $24.57 | $0.1055 | 162.0 | -0.50% |
| Mar 09, 2026 | $24.70 | $24.70 | $0.00 | 32.00 | +0.66% |
| Mar 06, 2026 | $24.54 | $24.54 | $0.00 | 48.00 | -1.00% |
| Mar 05, 2026 | $24.78 | $24.71 | $0.0747 | 225.0 | -1.33% |
| Mar 04, 2026 | $25.12 | $25.12 | $0.00 | 21.00 | +0.52% |
| Mar 03, 2026 | $24.99 | $24.99 | $0.00 | 25.00 | -1.18% |
| Mar 02, 2026 | $25.29 | $25.11 | $0.1754 | 107.0 | -0.35% |
| Feb 27, 2026 | $25.38 | $25.38 | $0.00 | 37.00 | +0.27% |
| Feb 26, 2026 | $25.31 | $25.31 | $0.00 | 81.00 | +0.03% |
| Feb 25, 2026 | $25.30 | $25.24 | $0.0591 | 310.0 | +0.42% |
| Feb 24, 2026 | $25.19 | $25.15 | $0.0442 | 714.0 | +0.84% |
| Feb 23, 2026 | $25.09 | $24.97 | $0.118 | 1,121.0 | -0.79% |
| Feb 20, 2026 | $25.18 | $25.02 | $0.1623 | 1,963.0 | +0.61% |
| Feb 19, 2026 | $25.03 | $24.91 | $0.1197 | 2,598.0 | -0.08% |
| Feb 18, 2026 | $25.08 | $25.05 | $0.03 | 715.0 | +0.66% |
| Feb 17, 2026 | $24.94 | $24.80 | $0.14 | 1,687.0 | -0.46% |
| Feb 13, 2026 | $25.15 | $25.00 | $0.1489 | 383.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $25.29 | $24.07 | $1.21 | 2,045.0 | -5.14% |
| Feb, 2026 | $25.38 | $24.56 | $0.8151 | 19,860.0 | +2.73% |
| 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% |
0.14%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):