Skip to main content
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
24.16
+0.08 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
24.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.0824.0824.0724.0824.08-0.12%2,402
Dec 3, 202524.1124.1124.1124.1124.110.50%1,409
Dec 2, 202524.0024.0423.9923.9923.990.08%4,948
Dec 1, 202524.0724.0723.9623.9723.97-0.46%3,159
Nov 28, 202524.0024.0824.0024.0824.080.24%671
Nov 26, 202523.9624.0723.9624.0224.020.61%13,431
Nov 25, 202523.5923.8823.5923.8823.881.56%1,478
Nov 24, 202523.4523.5523.4523.5123.510.57%1,241
Nov 21, 202523.1323.4723.1323.3823.371.48%1,390
Nov 20, 202523.4123.4123.0323.0323.03-1.37%1,533
Nov 19, 202523.3923.3923.3023.3523.350.66%1,122
Nov 18, 202523.1723.2723.1723.2023.20-0.56%4,309
Nov 17, 202523.5523.5723.3323.3323.33-0.78%1,145
Nov 14, 202523.4123.5923.4123.5223.51-0.15%1,413
Nov 13, 202523.8123.8123.5423.5523.55-1.10%9,415
Nov 12, 202523.8323.8623.8023.8123.810.08%12,662
Nov 11, 202523.7023.8123.7023.7923.790.10%14,848
Nov 10, 202523.6523.7723.6523.7723.771.00%893
Nov 7, 202523.3923.5323.3923.5323.530.06%778
Nov 6, 202523.5623.5723.4623.5223.52-1.33%3,042
Nov 5, 202523.7723.8423.7723.8423.841.06%815
Nov 4, 202523.7223.7223.5923.5923.58-0.95%735
Nov 3, 202523.7123.8123.7123.8123.81-0.28%602
Oct 31, 202523.8823.8823.8823.8823.880.14%3
Oct 30, 202524.0324.0323.8523.8523.85-0.60%313
Oct 29, 202524.1024.1223.9923.9923.99-0.86%12,982
Oct 28, 202524.2124.2724.2024.2024.20-0.31%507
Oct 27, 202524.2624.2824.2424.2824.280.74%4,248
Oct 24, 202524.1024.1024.1024.1024.100.39%28
Oct 23, 202523.9624.0023.9624.0024.000.43%191
Oct 22, 202523.8523.9123.8523.9023.90-0.71%1,507
Oct 21, 202524.1024.1024.0724.0724.070.20%2,583
Oct 20, 202524.0124.0224.0124.0224.020.40%698
Oct 17, 202523.9323.9323.9323.9323.930.40%88
Oct 16, 202523.9723.9723.7623.8323.83-0.33%1,212
Oct 15, 202523.9123.9123.9123.9123.910.56%188
Oct 14, 202523.6223.8123.6223.7823.780.46%460
Oct 13, 202523.5923.6723.5923.6723.671.63%204
Oct 10, 202523.5323.5323.2923.2923.29-2.03%342
Oct 9, 202523.7823.8123.7523.7723.77-0.50%503
Oct 8, 202523.8123.8923.8123.8923.890.29%1,337
Oct 7, 202523.9123.9523.8023.8223.82-0.83%2,702
Oct 6, 202523.9924.0623.9724.0224.020.03%2,143
Oct 3, 202524.1124.1624.0124.0124.01-0.55%4,035
Oct 2, 202524.0924.1724.0924.1524.150.26%10,091
Oct 1, 202523.9324.0823.9324.0824.080.55%110
Sep 30, 202523.8523.9523.8423.9523.950.52%969
Sep 29, 202523.8623.8623.8323.8323.830.12%189
Sep 26, 202523.8023.8023.8023.8023.800.57%102
Sep 25, 202523.6623.6623.6623.6623.66-1.36%201
Sep 24, 202523.9823.9923.9823.9923.94-0.49%111
Sep 23, 202524.0824.1124.0524.1124.06-0.16%401
Sep 22, 202523.9524.1523.9524.1524.090.48%145
Sep 19, 202523.9524.0323.9524.0323.980.15%2,104
Sep 18, 202524.0824.0824.0024.0023.940.35%30,171
Sep 17, 202523.9623.9823.9123.9123.86-0.02%553
Sep 16, 202523.8523.9223.8523.9223.870.13%137
Sep 15, 202523.8923.8923.8923.8923.840.04%73
Sep 12, 202523.8723.8823.8723.8823.83-0.54%240
Sep 11, 202524.0124.0124.0124.0123.960.87%5
Sep 10, 202523.8023.8023.8023.8023.750.80%7
Sep 9, 202523.5323.6123.5323.6123.560.03%331
Sep 8, 202523.5823.6023.5823.6023.550.48%432
Sep 5, 202523.4923.4923.4923.4923.440.29%4
Sep 4, 202523.3623.4223.3623.4223.370.83%1,033
Sep 3, 202523.1723.2323.1723.2323.180.06%327
Sep 2, 202523.1623.2223.1323.2223.17-0.63%413
Aug 29, 202523.3623.3623.3623.3623.31-0.46%20
Aug 28, 202523.3923.4723.3923.4723.420.39%7,785
Aug 27, 202523.3423.3823.3423.3823.330.12%429
Aug 26, 202523.2823.3523.2823.3523.300.39%3,436
Aug 25, 202523.3523.3523.2623.2623.21-0.72%1,101
Aug 22, 202523.4923.4923.4323.4323.381.07%576
Aug 21, 202523.1723.1823.1723.1823.13-0.47%421
Aug 20, 202523.2423.2923.2123.2923.24-964
Aug 19, 202523.3623.3623.2823.2923.24-0.06%3,593
Aug 18, 202523.3123.3123.3123.3123.260.06%135
Aug 15, 202523.3123.3123.2923.2923.24-0.58%2,081
Aug 14, 202523.4323.4323.4323.4323.38-0.53%51
Aug 13, 202523.4823.5523.4823.5523.500.86%1,749
Aug 12, 202523.2223.3523.2223.3523.311.05%2,277
Aug 11, 202523.2523.2523.1123.1123.06-0.31%219
Aug 8, 202523.1823.1823.1823.1823.140.68%19
Aug 7, 202523.2823.2823.0223.0322.98-0.75%1,191
Aug 6, 202523.1723.2123.1723.2023.150.74%491
Aug 5, 202523.0923.0923.0123.0322.98-0.56%9,044
Aug 4, 202523.0523.1623.0523.1623.112.05%2,357
Aug 1, 202522.6922.6922.6922.6922.65-0.66%43
Jul 31, 202522.8522.8522.8522.8522.80-1.33%274
Jul 30, 202523.2823.2823.0923.1523.10-0.46%2,258
Jul 29, 202523.2623.2623.2023.2623.210.03%6,823
Jul 28, 202523.3023.3023.2323.2523.21-0.03%2,768
Jul 25, 202523.2123.2823.2123.2623.210.35%3,885
Jul 24, 202523.1923.1923.1823.1823.130.11%357
Jul 23, 202523.1423.1523.1423.1523.100.31%221
Jul 22, 202523.0823.0823.0823.0823.03-0.04%10
Jul 21, 202523.0923.0923.0923.0923.040.40%36
Jul 18, 202523.0423.0423.0023.0022.95-0.06%279
Jul 17, 202522.9723.0222.9723.0122.970.55%1,232
Jul 16, 202522.8922.8922.8922.8922.840.06%9