Get the Stockscreener App
20.12
0.83%
0.1661
After Hours:
20.13
0.005
+0.02%
First Trust S P 500 Economic Moat Etf Stock (EMOT) Price History
The historical daily chart and data for First Trust S P 500 Economic Moat Etf stock (EMOT), show that the latest closing stock price as of April 17, 2025, is $20.12.
- First Trust S P 500 Economic Moat Etf all-time high stock price is $22.63, occurred on February 19, 2025.
- The lowest First Trust S P 500 Economic Moat Etf stock price recorded was $0.00 on July 09, 2024. Since then, First Trust S P 500 Economic Moat Etf's stock price has risen over to $20.12 now.
- The 52-week high stock price for EMOT is $22.63, representing a 12.45% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for EMOT is $18.56, indicating a -7.78% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about EMOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $20.12 | $20.12 | $0.00 | 34.00 | +0.83% |
| Apr 16, 2025 | $19.96 | $19.88 | $0.0789 | 114.0 | -2.10% |
| Apr 15, 2025 | $20.39 | $20.39 | $0.00 | 5.00 | -0.31% |
| Apr 14, 2025 | $20.45 | $20.45 | $0.00 | 18.00 | +0.90% |
| Apr 11, 2025 | $20.27 | $20.27 | $0.00 | 13.00 | +1.53% |
| Apr 10, 2025 | $20.09 | $19.58 | $0.51 | 2,051.0 | -2.56% |
| Apr 09, 2025 | $20.49 | $19.05 | $1.44 | 382.0 | +8.30% |
| Apr 08, 2025 | $18.92 | $18.92 | $0.00 | 34.00 | -1.64% |
| Apr 07, 2025 | $19.67 | $18.56 | $1.11 | 2,836.0 | -0.57% |
| Apr 04, 2025 | $20.02 | $19.34 | $0.68 | 517.0 | -5.58% |
| Apr 03, 2025 | $20.64 | $20.48 | $0.1561 | 1,416.0 | -4.06% |
| Apr 02, 2025 | $21.35 | $21.35 | $0.00 | 1.00 | +0.73% |
| Apr 01, 2025 | $21.19 | $21.19 | $0.00 | 8.00 | +0.26% |
| Mar 31, 2025 | $21.14 | $20.83 | $0.3108 | 282.0 | +0.89% |
| Mar 28, 2025 | $21.06 | $20.91 | $0.15 | 409.0 | -1.77% |
| Mar 27, 2025 | $21.35 | $21.32 | $0.03 | 1,919.0 | +0.09% |
| Mar 26, 2025 | $21.40 | $21.31 | $0.0879 | 341.0 | -0.22% |
| Mar 25, 2025 | $21.39 | $21.34 | $0.05 | 220.0 | -0.16% |
| Mar 24, 2025 | $21.39 | $21.35 | $0.0426 | 250.0 | +1.37% |
First Trust S P 500 Economic Moat Etf Stock (EMOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust S P 500 Economic Moat Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust S P 500 Economic Moat Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust S P 500 Economic Moat Etf Stock (EMOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $21.35 | $18.56 | $2.79 | 7,463.0 | -4.80% |
| Mar, 2025 | $22.02 | $20.72 | $1.30 | 15,649.0 | -4.81% |
| Feb, 2025 | $22.63 | $21.85 | $0.78 | 41,663.0 | +1.31% |
| Jan, 2025 | $22.09 | $20.80 | $1.29 | 54,518.0 | +4.26% |
First Trust S P 500 Economic Moat Etf Stock (EMOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.99 | $20.95 | $1.04 | 49,002.0 | -2.81% |
| Nov, 2024 | $21.73 | $20.62 | $1.11 | 54,573.0 | +5.66% |
| Oct, 2024 | $21.55 | $20.54 | $1.01 | 25,046.0 | -3.22% |
| Sep, 2024 | $21.27 | $20.08 | $1.19 | 107,455.0 | +2.22% |
| Aug, 2024 | $20.76 | $19.11 | $1.65 | 121,464.0 | +2.98% |
| Jul, 2024 | $20.36 | $19.62 | $0.743 | 45,178.0 | +1.35% |
| Jun, 2024 | $19.89 | $19.89 | $0.00 | 5,004.0 | +0.00% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):