First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
35.24
-0.57 (-1.59%)
At close: Mar 6, 2026, 4:00 PM EST
35.24
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.92 | 35.47 | 34.85 | 35.24 | 35.24 | -1.59% | 6,400 |
| Mar 5, 2026 | 36.35 | 36.35 | 35.23 | 35.81 | 35.81 | -3.24% | 7,987 |
| Mar 4, 2026 | 36.44 | 37.25 | 36.44 | 37.01 | 37.01 | 1.55% | 16,173 |
| Mar 3, 2026 | 36.34 | 36.63 | 35.29 | 36.45 | 36.44 | -6.54% | 18,061 |
| Mar 2, 2026 | 38.88 | 39.13 | 38.55 | 39.00 | 39.00 | -1.45% | 3,692 |
| Feb 27, 2026 | 39.43 | 39.70 | 39.37 | 39.57 | 39.57 | -0.04% | 9,781 |
| Feb 26, 2026 | 39.73 | 39.73 | 39.17 | 39.58 | 39.58 | 0.13% | 3,090 |
| Feb 25, 2026 | 39.53 | 39.62 | 39.35 | 39.53 | 39.53 | 1.47% | 9,173 |
| Feb 24, 2026 | 38.53 | 39.02 | 38.53 | 38.96 | 38.96 | 2.34% | 4,578 |
| Feb 23, 2026 | 38.31 | 38.45 | 38.00 | 38.07 | 38.07 | -0.79% | 5,504 |
| Feb 20, 2026 | 37.68 | 38.41 | 37.68 | 38.37 | 38.37 | 2.62% | 8,800 |
| Feb 19, 2026 | 37.24 | 37.39 | 37.24 | 37.39 | 37.39 | 0.25% | 1,709 |
| Feb 18, 2026 | 37.47 | 37.54 | 37.21 | 37.30 | 37.30 | 0.56% | 4,770 |
| Feb 17, 2026 | 37.11 | 37.20 | 36.57 | 37.09 | 37.09 | -1.19% | 8,775 |
| Feb 13, 2026 | 37.00 | 37.54 | 36.99 | 37.54 | 37.54 | 0.21% | 8,471 |
| Feb 12, 2026 | 38.01 | 38.07 | 37.40 | 37.46 | 37.46 | -0.55% | 13,600 |
| Feb 11, 2026 | 37.15 | 37.67 | 37.12 | 37.67 | 37.67 | 1.95% | 5,858 |
| Feb 10, 2026 | 37.08 | 37.08 | 36.87 | 36.95 | 36.94 | -0.12% | 8,013 |
| Feb 9, 2026 | 36.59 | 37.06 | 36.56 | 36.99 | 36.99 | 1.17% | 32,246 |
| Feb 6, 2026 | 36.29 | 36.56 | 36.23 | 36.56 | 36.56 | 3.06% | 4,031 |
| Feb 5, 2026 | 35.52 | 35.61 | 35.33 | 35.48 | 35.47 | -1.24% | 3,174 |
| Feb 4, 2026 | 36.55 | 36.55 | 35.52 | 35.92 | 35.92 | -1.47% | 16,407 |
| Feb 3, 2026 | 36.56 | 36.56 | 36.32 | 36.46 | 36.46 | 1.87% | 1,983 |
| Feb 2, 2026 | 35.32 | 35.79 | 35.28 | 35.79 | 35.79 | 1.10% | 14,751 |
| Jan 30, 2026 | 36.12 | 36.12 | 35.27 | 35.40 | 35.40 | -3.03% | 3,600 |
| Jan 29, 2026 | 36.91 | 36.91 | 35.95 | 36.51 | 36.51 | -0.64% | 3,156 |
| Jan 28, 2026 | 36.64 | 36.74 | 36.30 | 36.74 | 36.74 | 1.17% | 5,544 |
| Jan 27, 2026 | 35.68 | 36.33 | 35.68 | 36.32 | 36.32 | 3.41% | 6,193 |
| Jan 26, 2026 | 35.33 | 35.39 | 35.12 | 35.12 | 35.12 | 0.32% | 3,618 |
| Jan 23, 2026 | 34.54 | 35.15 | 34.54 | 35.01 | 35.01 | 0.64% | 2,854 |
| Jan 22, 2026 | 34.55 | 34.83 | 34.45 | 34.79 | 34.79 | 1.47% | 8,916 |
| Jan 21, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.86% | 391 |
| Jan 20, 2026 | 33.56 | 33.73 | 33.56 | 33.66 | 33.66 | -0.50% | 3,643 |
| Jan 16, 2026 | 33.65 | 33.83 | 33.50 | 33.83 | 33.83 | 0.50% | 13,575 |
| Jan 15, 2026 | 33.73 | 33.97 | 33.62 | 33.66 | 33.66 | 0.45% | 4,393 |
| Jan 14, 2026 | 33.42 | 33.51 | 33.30 | 33.51 | 33.51 | 1.21% | 4,041 |
| Jan 13, 2026 | 33.27 | 33.27 | 33.02 | 33.11 | 33.11 | -0.60% | 12,145 |
| Jan 12, 2026 | 33.17 | 33.48 | 33.17 | 33.31 | 33.31 | 0.97% | 14,444 |
| Jan 9, 2026 | 32.94 | 33.01 | 32.90 | 32.99 | 32.99 | 0.73% | 1,252 |
| Jan 8, 2026 | 32.80 | 32.80 | 32.63 | 32.75 | 32.75 | -0.62% | 14,979 |
| Jan 7, 2026 | 32.80 | 32.95 | 32.80 | 32.95 | 32.95 | -0.43% | 5,892 |
| Jan 6, 2026 | 33.04 | 33.10 | 33.02 | 33.09 | 33.09 | 1.36% | 1,571 |
| Jan 5, 2026 | 32.50 | 32.68 | 32.48 | 32.65 | 32.65 | 1.63% | 18,091 |
| Jan 2, 2026 | 32.04 | 32.13 | 31.94 | 32.13 | 32.13 | 2.52% | 5,306 |
| Dec 31, 2025 | 31.47 | 31.47 | 31.30 | 31.34 | 31.34 | -0.33% | 2,477 |
| Dec 30, 2025 | 31.63 | 31.65 | 31.44 | 31.44 | 31.44 | 0.46% | 3,586 |
| Dec 29, 2025 | 31.14 | 31.32 | 31.07 | 31.30 | 31.30 | 0.60% | 14,454 |
| Dec 26, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.78% | 696 |
| Dec 24, 2025 | 30.91 | 30.91 | 30.87 | 30.87 | 30.87 | 0.42% | 322 |
| Dec 23, 2025 | 30.48 | 30.77 | 30.48 | 30.74 | 30.74 | 1.00% | 1,648 |
| Dec 22, 2025 | 30.32 | 30.46 | 30.20 | 30.44 | 30.44 | 1.06% | 5,837 |
| Dec 19, 2025 | 30.24 | 30.28 | 30.09 | 30.12 | 30.12 | 0.42% | 2,375 |
| Dec 18, 2025 | 30.08 | 30.08 | 29.99 | 29.99 | 29.99 | 1.42% | 2,621 |
| Dec 17, 2025 | 29.61 | 29.61 | 29.57 | 29.57 | 29.57 | -1.09% | 3,864 |
| Dec 16, 2025 | 30.00 | 30.00 | 29.83 | 29.90 | 29.90 | -1.08% | 4,883 |
| Dec 15, 2025 | 30.31 | 30.33 | 30.22 | 30.22 | 30.22 | 0.52% | 1,268 |
| Dec 12, 2025 | 30.50 | 30.50 | 30.07 | 30.07 | 30.07 | -3.98% | 2,691 |
| Dec 11, 2025 | 31.34 | 31.41 | 31.32 | 31.32 | 30.51 | 0.46% | 972 |
| Dec 10, 2025 | 30.89 | 31.17 | 30.85 | 31.17 | 30.38 | 1.02% | 2,759 |
| Dec 9, 2025 | 30.88 | 30.88 | 30.77 | 30.86 | 30.07 | 0.39% | 604 |
| Dec 8, 2025 | 30.87 | 30.87 | 30.68 | 30.74 | 29.95 | -0.15% | 2,032 |
| Dec 5, 2025 | 31.15 | 31.28 | 30.79 | 30.79 | 30.00 | -0.14% | 3,007 |
| Dec 4, 2025 | 30.86 | 30.86 | 30.82 | 30.83 | 30.04 | 0.13% | 1,110 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.72 | 30.79 | 30.00 | 0.55% | 2,433 |
| Dec 2, 2025 | 30.65 | 30.68 | 30.53 | 30.62 | 29.84 | 0.49% | 1,465 |
| Dec 1, 2025 | 30.51 | 30.52 | 30.47 | 30.47 | 29.69 | -0.28% | 1,177 |
| Nov 28, 2025 | 30.46 | 30.56 | 28.54 | 30.56 | 29.78 | -0.41% | 1,533 |
| Nov 26, 2025 | 30.64 | 30.69 | 30.46 | 30.69 | 29.90 | 1.61% | 10,211 |
| Nov 25, 2025 | 29.95 | 30.20 | 29.95 | 30.20 | 29.43 | 0.53% | 806 |
| Nov 24, 2025 | 29.83 | 30.04 | 29.70 | 30.04 | 29.27 | 0.96% | 2,210 |
| Nov 21, 2025 | 29.45 | 29.81 | 29.40 | 29.76 | 29.00 | 0.17% | 904 |
| Nov 20, 2025 | 30.80 | 30.80 | 29.71 | 29.71 | 28.95 | -1.62% | 3,640 |
| Nov 19, 2025 | 30.22 | 30.28 | 30.17 | 30.19 | 29.42 | -0.05% | 3,900 |
| Nov 18, 2025 | 30.08 | 30.21 | 30.04 | 30.21 | 29.44 | -0.40% | 3,656 |
| Nov 17, 2025 | 30.61 | 30.64 | 30.28 | 30.33 | 29.56 | -1.00% | 2,030 |
| Nov 14, 2025 | 30.48 | 30.70 | 30.47 | 30.64 | 29.85 | 0.05% | 1,356 |
| Nov 13, 2025 | 31.04 | 31.09 | 30.62 | 30.62 | 29.84 | -1.34% | 9,659 |
| Nov 12, 2025 | 30.97 | 31.07 | 30.95 | 31.04 | 30.24 | 0.35% | 87,051 |
| Nov 11, 2025 | 30.74 | 30.93 | 30.74 | 30.93 | 30.14 | 0.86% | 468 |
| Nov 10, 2025 | 30.65 | 30.67 | 30.65 | 30.67 | 29.88 | 2.15% | 591 |
| Nov 7, 2025 | 29.71 | 30.02 | 29.71 | 30.02 | 29.25 | 0.08% | 498 |
| Nov 6, 2025 | 30.18 | 30.21 | 29.99 | 30.00 | 29.23 | -1.16% | 1,985 |
| Nov 5, 2025 | 30.08 | 30.35 | 30.08 | 30.35 | 29.57 | 1.72% | 483 |
| Nov 4, 2025 | 29.91 | 29.91 | 29.83 | 29.83 | 29.07 | -2.57% | 339 |
| Nov 3, 2025 | 30.60 | 30.65 | 30.60 | 30.62 | 29.84 | 1.08% | 976 |
| Oct 31, 2025 | 30.31 | 30.31 | 30.29 | 30.29 | 29.52 | 0.11% | 189 |
| Oct 30, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.49 | -0.73% | 99 |
| Oct 29, 2025 | 30.53 | 30.64 | 30.48 | 30.48 | 29.70 | 0.76% | 596 |
| Oct 28, 2025 | 30.04 | 30.25 | 30.04 | 30.25 | 29.48 | 0.46% | 302 |
| Oct 27, 2025 | 29.95 | 30.11 | 29.95 | 30.11 | 29.34 | 1.03% | 105 |
| Oct 24, 2025 | 29.86 | 29.86 | 29.81 | 29.81 | 29.04 | 0.30% | 400 |
| Oct 23, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 28.96 | 0.77% | 137 |
| Oct 22, 2025 | 29.42 | 29.62 | 29.40 | 29.49 | 28.74 | 0.33% | 2,955 |
| Oct 21, 2025 | 29.52 | 29.52 | 29.39 | 29.39 | 28.64 | -1.48% | 280 |
| Oct 20, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.07 | 1.03% | 501 |
| Oct 17, 2025 | 29.51 | 29.54 | 29.40 | 29.53 | 28.77 | -0.55% | 2,117 |
| Oct 16, 2025 | 29.52 | 29.70 | 29.52 | 29.69 | 28.93 | 2.19% | 3,856 |
| Oct 15, 2025 | 29.01 | 29.06 | 28.92 | 29.06 | 28.31 | 2.12% | 604 |
| Oct 14, 2025 | 28.25 | 28.45 | 28.25 | 28.45 | 27.73 | -1.11% | 303 |
| Oct 13, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.04 | 2.84% | 13 |