Skip to main content
First Trust S&P 500 Economic Moat ETF (EMOT)
NYSEARCA: EMOT · Real-Time Price · USD
24.59
-0.11 (-0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
24.59
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

EMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.7024.7024.7024.7024.70-0.53%21
Apr 24, 202624.8324.8324.8324.8324.830.40%71
Apr 23, 202624.7524.7524.5124.7324.730.07%1,177
Apr 22, 202624.6424.7124.6424.7124.710.34%1,672
Apr 21, 202624.6324.6324.6324.6324.63-0.51%40
Apr 20, 202624.8324.8324.7624.7624.76-0.16%354
Apr 17, 202624.8024.8024.8024.8024.801.33%80
Apr 16, 202624.4924.4924.4724.4724.470.34%450
Apr 15, 202624.2924.3924.2924.3924.390.21%409
Apr 14, 202624.2824.3524.2724.3424.340.49%3,836
Apr 13, 202623.9524.2223.9524.2224.221.25%135
Apr 10, 202624.0424.0423.9223.9223.92-0.83%129
Apr 9, 202624.1324.1424.1224.1224.120.24%315
Apr 8, 202624.0624.0624.0624.0624.062.71%15
Apr 7, 202623.3523.4823.3523.4323.43-0.60%266
Apr 6, 202623.5723.5723.5723.5723.570.66%130
Apr 2, 202623.3323.4123.3323.4123.410.14%181
Apr 1, 202623.4623.4823.3823.3823.38-534
Mar 31, 202623.2623.3923.2123.3823.381.82%904
Mar 30, 202622.9722.9722.9722.9722.97-0.41%52
Mar 27, 202623.1923.1923.0623.0623.06-1.51%330
Mar 26, 202623.7323.7323.4123.4123.41-1.93%125
Mar 25, 202623.8723.9423.8723.8723.790.65%396
Mar 24, 202623.7623.7623.7223.7223.64-0.14%103
Mar 23, 202623.8023.8323.7523.7523.670.95%325
Mar 20, 202623.6323.6323.5323.5323.45-1.09%1,109
Mar 19, 202623.7923.7923.7923.7923.71-52
Mar 18, 202623.7923.7923.7923.7923.71-1.91%2
Mar 17, 202624.2524.2524.2524.2524.170.04%191
Mar 16, 202624.2824.2824.2424.2424.160.71%141
Mar 13, 202624.1224.1224.0724.0723.99-0.14%357
Mar 12, 202624.1024.1024.1024.1024.02-1.40%145
Mar 11, 202624.5724.5724.4524.4524.36-0.52%566
Mar 10, 202624.6824.6824.5824.5824.49-0.50%162
Mar 9, 202624.7024.7024.7024.7024.620.66%138
Mar 6, 202624.5424.5424.5424.5424.46-1.00%48
Mar 5, 202624.7124.7924.7124.7924.70-1.33%225
Mar 4, 202625.1225.1225.1225.1225.030.52%21
Mar 3, 202624.9924.9924.9924.9924.90-1.18%25
Mar 2, 202625.1125.2925.1125.2925.20-0.35%107
Feb 27, 202625.3825.3825.3825.3825.290.26%37
Feb 26, 202625.3125.3125.3125.3125.220.04%81
Feb 25, 202625.2425.3025.2425.3025.210.42%310
Feb 24, 202625.1525.1925.1525.1925.110.84%714
Feb 23, 202625.0525.0924.9724.9824.90-0.79%1,121
Feb 20, 202625.1125.1825.0225.1825.100.61%1,963
Feb 19, 202624.9525.0324.9125.0324.95-0.08%2,598
Feb 18, 202625.0825.0825.0525.0524.970.65%715
Feb 17, 202624.8224.9424.8024.8924.80-0.46%1,687
Feb 13, 202625.1325.1525.0025.0024.920.61%383
Feb 12, 202625.1525.1524.8524.8524.77-1.27%2,419
Feb 11, 202625.1825.1825.1725.1725.090.59%352
Feb 10, 202625.0825.0825.0225.0224.940.06%405
Feb 9, 202624.9425.0124.9425.0124.92-0.02%797
Feb 6, 202624.9425.0124.9425.0124.931.69%437
Feb 5, 202624.6924.6924.5924.6024.51-0.13%672
Feb 4, 202624.6024.6824.5624.6324.550.14%1,614
Feb 3, 202624.6824.6824.5624.6024.51-1.05%1,290
Feb 2, 202624.7324.8724.7324.8624.770.63%2,265
Jan 30, 202624.7724.7724.5924.7024.62-0.56%2,038
Jan 29, 202624.8024.8424.7224.8424.75-0.07%2,139
Jan 28, 202624.8924.8924.8124.8624.77-1,486
Jan 27, 202624.8724.8724.8424.8624.770.35%1,707
Jan 26, 202624.7724.7824.7624.7724.690.47%1,914
Jan 23, 202624.6824.6824.6324.6524.570.26%1,453
Jan 22, 202624.6524.6724.5924.5924.510.20%5,683
Jan 21, 202624.4524.6024.3324.5424.461.29%3,389
Jan 20, 202624.3724.3724.2324.2324.15-1.66%12,172
Jan 16, 202624.6524.6524.6324.6424.560.08%65,407
Jan 15, 202624.6524.6524.6224.6224.540.53%417
Jan 14, 202624.4124.4924.4124.4924.41-0.08%635
Jan 13, 202624.5124.5124.4924.5124.43-0.29%4,532
Jan 12, 202624.4724.5824.4724.5824.500.32%2,775
Jan 9, 202624.2424.5024.2424.5024.421.46%5,149
Jan 8, 202624.1124.1524.1124.1524.070.79%582
Jan 7, 202624.1224.1223.9623.9623.88-0.78%3,097
Jan 6, 202624.0924.1524.0924.1524.071.21%1,247
Jan 5, 202623.8523.9023.8523.8623.780.34%10,711
Jan 2, 202623.7723.8123.7723.7823.70-0.09%366
Dec 31, 202523.8723.9223.8023.8023.72-0.84%550
Dec 30, 202524.0124.0123.9924.0023.92-0.12%2,147
Dec 29, 202524.0024.0623.9924.0323.95-0.20%2,432
Dec 26, 202524.0424.0824.0224.0824.00-3,590
Dec 24, 202524.0924.0924.0824.0824.000.53%658
Dec 23, 202523.9523.9523.9423.9523.87-0.12%4,023
Dec 22, 202523.9924.0223.9823.9823.900.52%1,728
Dec 19, 202523.8723.9023.8623.8623.780.24%2,321
Dec 18, 202523.8823.9323.7623.8023.720.71%5,665
Dec 17, 202523.7123.7123.6323.6323.55-0.95%522
Dec 16, 202523.9223.9223.8323.8623.78-0.55%525
Dec 15, 202523.9924.0323.9523.9923.910.33%3,733
Dec 12, 202523.9123.9123.9123.9123.83-1.39%126
Dec 11, 202524.2524.2524.2524.2524.070.16%100
Dec 10, 202524.0024.2523.9824.2124.030.75%16,379
Dec 9, 202524.0324.0624.0324.0323.85-0.10%4,116
Dec 8, 202524.1824.1824.0524.0523.87-0.44%104
Dec 5, 202524.1624.1624.1624.1623.980.33%76
Dec 4, 202524.0824.0824.0724.0823.90-0.12%2,402
Dec 3, 202524.1124.1124.1124.1123.930.50%1,409
Dec 2, 202524.0024.0423.9923.9923.810.08%4,948