Get the Stockscreener App
24.22
1.25%
0.2986
After Hours:
23.95
-0.2697
-1.11%
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 April 13, 2026, is $24.22.
- 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 $24.22 now.
- The 52-week high stock price for EMOT is $25.38, representing a 4.77% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for EMOT is $19.74, indicating a -18.48% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 13, 2026 | $24.22 | $23.95 | $0.2697 | 135.0 | +1.25% |
| Apr 10, 2026 | $24.04 | $23.92 | $0.1189 | 129.0 | -0.83% |
| Apr 09, 2026 | $24.14 | $24.12 | $0.0191 | 315.0 | +0.24% |
| Apr 08, 2026 | $24.06 | $24.06 | $0.00 | 14.00 | +2.71% |
| Apr 07, 2026 | $23.48 | $23.35 | $0.13 | 266.0 | -0.60% |
| Apr 06, 2026 | $23.57 | $23.57 | $0.00 | 130.0 | +0.66% |
| Apr 02, 2026 | $23.41 | $23.33 | $0.0828 | 181.0 | +0.14% |
| Apr 01, 2026 | $23.48 | $23.38 | $0.0988 | 534.0 | -0.00% |
| Mar 31, 2026 | $23.39 | $23.21 | $0.18 | 904.0 | +1.82% |
| Mar 30, 2026 | $22.97 | $22.97 | $0.00 | 52.00 | -0.41% |
| Mar 27, 2026 | $23.19 | $23.06 | $0.1303 | 330.0 | -1.51% |
| Mar 26, 2026 | $23.73 | $23.41 | $0.317 | 125.0 | -1.93% |
| Mar 25, 2026 | $23.94 | $23.87 | $0.07 | 396.0 | +0.65% |
| Mar 24, 2026 | $23.76 | $23.72 | $0.04 | 103.0 | -0.14% |
| Mar 23, 2026 | $23.83 | $23.75 | $0.0758 | 325.0 | +0.95% |
| Mar 20, 2026 | $23.63 | $23.53 | $0.1003 | 1,109.0 | -1.09% |
| Mar 19, 2026 | $23.79 | $23.79 | $0.00 | 52.00 | +0.00% |
| Mar 18, 2026 | $23.79 | $23.79 | $0.00 | 2.00 | -1.90% |
| Mar 17, 2026 | $24.25 | $24.25 | $0.00 | 191.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $24.22 | $23.33 | $0.8897 | 1,839.0 | +3.58% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):