Get the Stockscreener App
26.00
0.62%
-0.162
After Hours:
26.00
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 October 07, 2026, is $26.00.
- First Trust S P 500 Economic Moat Etf all-time high stock price is $27.47, occurred on August 07, 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 $26.00 now.
- The 52-week high stock price for EMOT is $27.47, representing a 5.66% increase from the current share price, occurred on August 07, 2026.
- The 52-week low stock price for EMOT is $22.97, indicating a -11.67% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Oct 07, 2026 | $26.07 | $26.00 | $0.07 | 3,192.0 | -0.62% |
| Oct 06, 2026 | $26.17 | $26.13 | $0.04 | 300.0 | +0.59% |
| Oct 05, 2026 | $26.01 | $25.89 | $0.12 | 6,707.0 | +0.69% |
| Oct 02, 2026 | $25.83 | $25.80 | $0.03 | 2,706.0 | +0.30% |
| Oct 01, 2026 | $25.77 | $25.69 | $0.08 | 659.0 | +0.47% |
| Sep 30, 2026 | $25.82 | $25.63 | $0.19 | 5,067.0 | -0.74% |
| Sep 29, 2026 | $25.82 | $25.82 | $0.00 | 76.00 | -0.50% |
| Sep 28, 2026 | $26.05 | $25.95 | $0.10 | 1,342.0 | -0.23% |
| Sep 25, 2026 | $26.01 | $26.01 | $0.00 | 188.0 | +0.36% |
| Sep 24, 2026 | $26.00 | $25.88 | $0.12 | 2,395.0 | -0.45% |
| Sep 23, 2026 | $26.03 | $26.03 | $0.00 | 16.00 | -1.18% |
| Sep 22, 2026 | $26.34 | $26.27 | $0.0733 | 1,413.0 | +0.17% |
| Sep 21, 2026 | $26.30 | $26.30 | $0.0007 | 1,635.0 | +1.08% |
| Sep 18, 2026 | $26.02 | $26.02 | $0.00 | 19.00 | -0.23% |
| Sep 17, 2026 | $26.08 | $26.08 | $0.00 | 12.00 | +0.36% |
| Sep 16, 2026 | $26.21 | $25.99 | $0.2239 | 449.0 | -0.65% |
| Sep 15, 2026 | $26.16 | $26.16 | $0.00 | 14.00 | -0.77% |
| Sep 14, 2026 | $26.36 | $26.36 | $0.00 | 32.00 | +0.65% |
| Sep 11, 2026 | $26.19 | $26.19 | $0.00 | 66.00 | +0.79% |
| Sep 10, 2026 | $25.98 | $25.98 | $0.00 | 46.00 | -0.60% |
| Sep 09, 2026 | $26.14 | $26.14 | $0.00 | 13.00 | -0.68% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $26.17 | $25.69 | $0.48 | 16,756.0 | +1.44% |
| Sep, 2026 | $26.87 | $25.63 | $1.24 | 17,193.0 | -5.00% |
| Aug, 2026 | $27.47 | $26.84 | $0.6277 | 10,474.0 | +0.63% |
| Jul, 2026 | $27.01 | $26.02 | $0.9877 | 4,877.0 | +0.70% |
| Jun, 2026 | $26.69 | $25.52 | $1.17 | 10,445.0 | +2.47% |
| May, 2026 | $26.04 | $24.82 | $1.22 | 17,064.0 | +3.97% |
| Apr, 2026 | $24.99 | $23.33 | $1.66 | 10,015.0 | +6.87% |
| Mar, 2026 | $25.29 | $22.97 | $2.32 | 5,418.0 | -7.85% |
| 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% |
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):