Skip to main content
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
24.78
-0.34 (-1.33%)
Mar 5, 2026, 4:00 PM EST - Market closed

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.7124.7924.7124.7924.78-1.33%225
Mar 4, 202625.1225.1225.1225.1225.120.52%21
Mar 3, 202624.9924.9924.9924.9924.99-1.18%25
Mar 2, 202625.1125.2925.1125.2925.29-0.35%107
Feb 27, 202625.3825.3825.3825.3825.380.26%37
Feb 26, 202625.3125.3125.3125.3125.310.04%81
Feb 25, 202625.2425.3025.2425.3025.300.42%310
Feb 24, 202625.1525.1925.1525.1925.190.84%714
Feb 23, 202625.0525.0924.9724.9824.98-0.79%1,121
Feb 20, 202625.1125.1825.0225.1825.180.61%1,963
Feb 19, 202624.9525.0324.9125.0325.03-0.08%2,598
Feb 18, 202625.0825.0825.0525.0525.050.65%715
Feb 17, 202624.8224.9424.8024.8924.89-0.46%1,687
Feb 13, 202625.1325.1525.0025.0025.000.61%383
Feb 12, 202625.1525.1524.8524.8524.85-1.27%2,419
Feb 11, 202625.1825.1825.1725.1725.170.59%352
Feb 10, 202625.0825.0825.0225.0225.020.06%405
Feb 9, 202624.9425.0124.9425.0125.01-0.02%797
Feb 6, 202624.9425.0124.9425.0125.011.69%437
Feb 5, 202624.6924.6924.5924.6024.60-0.13%672
Feb 4, 202624.6024.6824.5624.6324.630.14%1,614
Feb 3, 202624.6824.6824.5624.6024.59-1.05%1,290
Feb 2, 202624.7324.8724.7324.8624.860.63%2,265
Jan 30, 202624.7724.7724.5924.7024.70-0.56%2,038
Jan 29, 202624.8024.8424.7224.8424.84-0.07%2,139
Jan 28, 202624.8924.8924.8124.8624.86-1,486
Jan 27, 202624.8724.8724.8424.8624.860.35%1,707
Jan 26, 202624.7724.7824.7624.7724.770.47%1,914
Jan 23, 202624.6824.6824.6324.6524.650.26%1,453
Jan 22, 202624.6524.6724.5924.5924.590.20%5,683
Jan 21, 202624.4524.6024.3324.5424.541.29%3,389
Jan 20, 202624.3724.3724.2324.2324.23-1.66%12,172
Jan 16, 202624.6524.6524.6324.6424.640.08%65,407
Jan 15, 202624.6524.6524.6224.6224.620.53%417
Jan 14, 202624.4124.4924.4124.4924.49-0.08%635
Jan 13, 202624.5124.5124.4924.5124.51-0.29%4,532
Jan 12, 202624.4724.5824.4724.5824.580.32%2,775
Jan 9, 202624.2424.5024.2424.5024.501.46%5,149
Jan 8, 202624.1124.1524.1124.1524.150.79%582
Jan 7, 202624.1224.1223.9623.9623.96-0.78%3,097
Jan 6, 202624.0924.1524.0924.1524.151.21%1,247
Jan 5, 202623.8523.9023.8523.8623.860.34%10,711
Jan 2, 202623.7723.8123.7723.7823.78-0.09%366
Dec 31, 202523.8723.9223.8023.8023.80-0.84%550
Dec 30, 202524.0124.0123.9924.0024.00-0.12%2,147
Dec 29, 202524.0024.0623.9924.0324.03-0.20%2,432
Dec 26, 202524.0424.0824.0224.0824.08-3,590
Dec 24, 202524.0924.0924.0824.0824.080.53%658
Dec 23, 202523.9523.9523.9423.9523.95-0.12%4,023
Dec 22, 202523.9924.0223.9823.9823.980.52%1,728
Dec 19, 202523.8723.9023.8623.8623.860.24%2,321
Dec 18, 202523.8823.9323.7623.8023.800.71%5,665
Dec 17, 202523.7123.7123.6323.6323.63-0.95%522
Dec 16, 202523.9223.9223.8323.8623.86-0.55%525
Dec 15, 202523.9924.0323.9523.9923.990.33%3,733
Dec 12, 202523.9123.9123.9123.9123.91-1.39%126
Dec 11, 202524.2524.2524.2524.2524.150.16%100
Dec 10, 202524.0024.2523.9824.2124.110.75%16,379
Dec 9, 202524.0324.0624.0324.0323.93-0.10%4,116
Dec 8, 202524.1824.1824.0524.0523.95-0.44%104
Dec 5, 202524.1624.1624.1624.1624.060.33%76
Dec 4, 202524.0824.0824.0724.0823.98-0.12%2,402
Dec 3, 202524.1124.1124.1124.1124.010.50%1,409
Dec 2, 202524.0024.0423.9923.9923.890.08%4,948
Dec 1, 202524.0724.0723.9623.9723.87-0.46%3,159
Nov 28, 202524.0024.0824.0024.0823.980.24%671
Nov 26, 202523.9624.0723.9624.0223.920.61%13,431
Nov 25, 202523.5923.8823.5923.8823.781.56%1,478
Nov 24, 202523.4523.5523.4523.5123.410.57%1,241
Nov 21, 202523.1323.4723.1323.3823.281.48%1,390
Nov 20, 202523.4123.4123.0323.0322.94-1.37%1,533
Nov 19, 202523.3923.3923.3023.3523.260.66%1,122
Nov 18, 202523.1723.2723.1723.2023.11-0.56%4,309
Nov 17, 202523.5523.5723.3323.3323.23-0.78%1,145
Nov 14, 202523.4123.5923.4123.5223.42-0.15%1,413
Nov 13, 202523.8123.8123.5423.5523.45-1.10%9,415
Nov 12, 202523.8323.8623.8023.8123.710.08%12,662
Nov 11, 202523.7023.8123.7023.7923.690.10%14,848
Nov 10, 202523.6523.7723.6523.7723.671.00%893
Nov 7, 202523.3923.5323.3923.5323.440.06%778
Nov 6, 202523.5623.5723.4623.5223.42-1.33%3,042
Nov 5, 202523.7723.8423.7723.8423.741.06%815
Nov 4, 202523.7223.7223.5923.5923.49-0.95%735
Nov 3, 202523.7123.8123.7123.8123.71-0.28%602
Oct 31, 202523.8823.8823.8823.8823.780.14%3
Oct 30, 202524.0324.0323.8523.8523.75-0.60%313
Oct 29, 202524.1024.1223.9923.9923.89-0.86%12,982
Oct 28, 202524.2124.2724.2024.2024.10-0.31%507
Oct 27, 202524.2624.2824.2424.2824.170.74%4,248
Oct 24, 202524.1024.1024.1024.1024.000.39%28
Oct 23, 202523.9624.0023.9624.0023.900.43%191
Oct 22, 202523.8523.9123.8523.9023.80-0.71%1,507
Oct 21, 202524.1024.1024.0724.0723.970.20%2,583
Oct 20, 202524.0124.0224.0124.0223.920.40%698
Oct 17, 202523.9323.9323.9323.9323.830.40%88
Oct 16, 202523.9723.9723.7623.8323.73-0.33%1,212
Oct 15, 202523.9123.9123.9123.9123.810.56%188
Oct 14, 202523.6223.8123.6223.7823.680.46%460
Oct 13, 202523.5923.6723.5923.6723.571.63%204
Oct 10, 202523.5323.5323.2923.2923.19-2.03%342