Skip to main content
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
30.79
-0.04 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

EMDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1531.2830.7930.7930.79-0.14%3,007
Dec 4, 202530.8630.8630.8230.8330.830.13%1,110
Dec 3, 202530.8030.8030.7230.7930.790.55%2,433
Dec 2, 202530.6530.6830.5330.6230.620.49%1,465
Dec 1, 202530.5130.5230.4730.4730.47-0.28%1,177
Nov 28, 202530.4630.5628.5430.5630.56-0.41%1,533
Nov 26, 202530.6430.6930.4630.6930.681.61%10,211
Nov 25, 202529.9530.2029.9530.2030.200.53%806
Nov 24, 202529.8330.0429.7030.0430.040.96%2,210
Nov 21, 202529.4529.8129.4029.7629.760.17%904
Nov 20, 202530.8030.8029.7129.7129.70-1.62%3,640
Nov 19, 202530.2230.2830.1730.1930.19-0.05%3,900
Nov 18, 202530.0830.2130.0430.2130.21-0.40%3,656
Nov 17, 202530.6130.6430.2830.3330.33-1.00%2,030
Nov 14, 202530.4830.7030.4730.6430.640.05%1,356
Nov 13, 202531.0431.0930.6230.6230.62-1.34%9,659
Nov 12, 202530.9731.0730.9531.0431.040.35%87,051
Nov 11, 202530.7430.9330.7430.9330.930.86%468
Nov 10, 202530.6530.6730.6530.6730.672.15%591
Nov 7, 202529.7130.0229.7130.0230.020.08%498
Nov 6, 202530.1830.2129.9930.0029.99-1.16%1,985
Nov 5, 202530.0830.3530.0830.3530.351.72%483
Nov 4, 202529.9129.9129.8329.8329.83-2.57%339
Nov 3, 202530.6030.6530.6030.6230.621.08%976
Oct 31, 202530.3130.3130.2930.2930.290.11%189
Oct 30, 202530.2630.2630.2630.2630.26-0.73%99
Oct 29, 202530.5330.6430.4830.4830.480.76%596
Oct 28, 202530.0430.2530.0430.2530.250.46%302
Oct 27, 202529.9530.1129.9530.1130.111.03%105
Oct 24, 202529.8629.8629.8129.8129.810.30%400
Oct 23, 202529.7229.7229.7229.7229.720.77%137
Oct 22, 202529.4229.6229.4029.4929.490.33%2,955
Oct 21, 202529.5229.5229.3929.3929.39-1.48%280
Oct 20, 202529.8329.8329.8329.8329.831.03%501
Oct 17, 202529.5129.5429.4029.5329.53-0.55%2,117
Oct 16, 202529.5229.7029.5229.6929.692.19%3,856
Oct 15, 202529.0129.0628.9229.0629.062.12%604
Oct 14, 202528.2528.4528.2528.4528.45-1.11%303
Oct 13, 202528.7728.7728.7728.7728.772.84%13
Oct 10, 202528.8428.8727.9727.9827.98-2.47%522
Oct 9, 202529.0229.0228.6928.6928.69-1.06%523
Oct 8, 202528.9928.9928.9928.9928.991.25%8
Oct 7, 202528.7828.7828.6228.6428.64-0.57%537
Oct 6, 202528.9428.9428.7928.8028.80-0.19%367
Oct 3, 202528.8428.8628.8428.8628.850.72%213
Oct 2, 202528.5628.6528.5628.6528.650.46%216
Oct 1, 202528.5228.5628.5228.5228.520.75%397
Sep 30, 202528.2328.3128.2328.3128.310.27%196
Sep 29, 202528.2228.2528.1628.2328.230.89%724
Sep 26, 202527.8027.9827.8027.9827.980.72%164
Sep 25, 202527.8427.8527.7827.7827.78-1.47%909
Sep 24, 202528.3028.3528.2028.2027.99-0.82%3,094
Sep 23, 202528.4628.4628.4328.4328.230.71%108
Sep 22, 202527.9928.2327.9928.2328.030.93%359
Sep 19, 202527.7927.9727.7927.9727.770.12%360
Sep 18, 202527.9127.9527.9027.9427.740.30%1,078
Sep 17, 202527.9427.9427.8627.8627.66-0.29%465
Sep 16, 202527.9127.9427.8427.9427.731.02%279
Sep 15, 202527.4727.6527.4727.6527.450.96%967
Sep 12, 202527.3227.3927.3227.3927.190.59%749
Sep 11, 202527.2327.2327.2327.2327.031.39%72
Sep 10, 202526.8626.8626.8626.8626.661.01%79
Sep 9, 202526.5526.5926.5526.5926.400.50%137
Sep 8, 202526.4626.4626.4626.4626.271.02%198
Sep 5, 202526.2926.2926.1926.1926.001.00%349
Sep 4, 202525.9325.9325.9325.9325.740.32%13
Sep 3, 202525.9125.9225.8525.8525.660.53%1,289
Sep 2, 202525.4425.7125.4425.7125.52-0.44%546
Aug 29, 202525.7925.8225.7925.8225.64-0.89%366
Aug 28, 202526.0626.0626.0626.0625.870.37%-
Aug 27, 202525.9625.9625.9625.9625.77-0.02%146
Aug 26, 202525.9625.9625.9525.9625.78-0.33%719
Aug 25, 202526.1626.1626.0526.0525.86-0.78%233
Aug 22, 202526.2626.2626.2626.2626.071.95%87
Aug 21, 202525.7825.7825.7225.7625.57-0.24%606
Aug 20, 202525.7125.8225.7125.8225.63-0.04%1,622
Aug 19, 202525.9625.9625.8325.8325.64-1.03%217
Aug 18, 202526.1026.1026.1026.1025.91-0.08%112
Aug 15, 202526.1226.1226.1226.1225.930.02%2
Aug 14, 202526.1326.1326.1126.1125.92-1.14%328
Aug 13, 202526.4526.4526.4126.4126.220.17%477
Aug 12, 202526.1626.3826.0326.3726.181.49%3,018
Aug 11, 202526.0526.0525.9825.9825.79-0.21%2,516
Aug 8, 202525.9926.0325.9926.0325.840.05%114
Aug 7, 202525.9526.0225.9526.0225.831.71%1,962
Aug 6, 202525.5325.5825.5325.5825.400.63%187
Aug 5, 202525.4225.4225.4225.4225.240.57%146
Aug 4, 202525.2825.2825.2825.2825.101.32%17
Aug 1, 202524.9324.9624.8524.9524.77-0.08%905
Jul 31, 202524.9724.9724.9724.9724.79-0.72%125
Jul 30, 202525.2425.2425.1525.1524.97-0.72%772
Jul 29, 202525.2925.3325.2925.3325.150.61%457
Jul 28, 202525.3425.3425.1825.1825.00-1.37%438
Jul 25, 202525.5425.5425.5325.5325.34-0.32%276
Jul 24, 202525.5925.6525.5825.6125.42-0.61%1,965
Jul 23, 202525.7725.7725.7725.7725.581.62%5
Jul 22, 202525.3925.4025.3625.3625.17-0.34%1,065
Jul 21, 202525.4125.5725.4125.4425.261.09%7,088
Jul 18, 202525.1725.1725.1725.1724.98-0.44%99
Jul 17, 202525.1725.2825.1725.2825.100.33%212