Get the Stockscreener App
21.28
0.87%
0.183
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 19, 2025, is $21.28.
- 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 $21.28 now.
- The 52-week high stock price for EMOT is $22.63, representing a 6.35% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for EMOT is $19.11, indicating a -10.19% decrease from the current share price, occurred on August 05, 2024.
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 19, 2025 | $21.28 | $21.19 | $0.0884 | 227.0 | +0.87% |
| Mar 18, 2025 | $21.12 | $21.06 | $0.06 | 1,561.0 | -0.95% |
| Mar 17, 2025 | $21.35 | $21.17 | $0.18 | 719.0 | +1.09% |
| Mar 14, 2025 | $21.07 | $20.87 | $0.1991 | 3,529.0 | +1.71% |
| Mar 13, 2025 | $20.97 | $20.72 | $0.2548 | 101.0 | -1.44% |
| Mar 12, 2025 | $21.08 | $20.92 | $0.16 | 205.0 | -0.43% |
| Mar 11, 2025 | $21.17 | $21.11 | $0.0605 | 109.0 | -1.46% |
| Mar 10, 2025 | $21.64 | $21.42 | $0.2175 | 102.0 | -1.99% |
| Mar 07, 2025 | $21.86 | $21.66 | $0.1965 | 637.0 | +0.82% |
| Mar 06, 2025 | $21.68 | $21.68 | $0.00 | 0.00 | -1.42% |
| Mar 05, 2025 | $22.02 | $21.68 | $0.34 | 3,050.0 | +0.93% |
| Mar 04, 2025 | $21.94 | $21.79 | $0.1525 | 100.0 | -1.06% |
| Mar 03, 2025 | $22.02 | $21.92 | $0.10 | 337.0 | -0.85% |
| Feb 28, 2025 | $22.21 | $21.85 | $0.36 | 1,737.0 | +0.96% |
| Feb 27, 2025 | $22.30 | $22.00 | $0.303 | 552.0 | -1.41% |
| Feb 26, 2025 | $22.31 | $22.31 | $0.00 | 0.00 | -0.25% |
| Feb 25, 2025 | $22.37 | $22.24 | $0.1286 | 255.0 | +0.40% |
| Feb 24, 2025 | $22.34 | $22.28 | $0.0596 | 284.0 | -0.13% |
| Feb 21, 2025 | $22.50 | $22.29 | $0.21 | 1,514.0 | -1.11% |
| Feb 20, 2025 | $22.56 | $22.56 | $0.00 | 214.0 | -0.31% |
| Feb 19, 2025 | $22.63 | $22.46 | $0.17 | 5,215.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $22.02 | $20.72 | $1.30 | 10,904.0 | -4.19% |
| 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% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):