First Trust Bloomberg Emerging Mkt Democracies ETF (EMDM)
43.26
+0.50
(+1.17%)
USD |
NYSEARCA |
Sep 04, 16:00
43.15
-0.11
(-0.26%)
After-Hours: 20:00
EMDM Price : 43.26 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 42.82 | 43.32 | 42.82 | 43.26 | 1867.00 |
| Sep 03, 2026 | 42.63 | 42.76 | 42.38 | 42.76 | 4749.00 |
| Sep 02, 2026 | 42.24 | 42.32 | 42.14 | 42.31 | 2811.00 |
| Sep 01, 2026 | 42.12 | 42.32 | 41.88 | 41.93 | 3452.00 |
| Aug 31, 2026 | 42.14 | 42.19 | 42.01 | 42.19 | 4237.00 |
| Aug 28, 2026 | 42.17 | 42.34 | 41.82 | 42.02 | 7284.00 |
| Aug 27, 2026 | 42.29 | 42.46 | 42.24 | 42.36 | 3098.00 |
| Aug 26, 2026 | 42.41 | 42.41 | 42.21 | 42.21 | 5565.00 |
| Aug 25, 2026 | 42.06 | 42.45 | 42.06 | 42.45 | 3730.00 |
| Aug 24, 2026 | 41.72 | 41.75 | 41.65 | 41.68 | 10037.00 |
| Aug 21, 2026 | 42.27 | 42.40 | 42.24 | 42.35 | 2797.00 |
| Aug 20, 2026 | 41.31 | 41.58 | 41.31 | 41.55 | 5485.00 |
| Aug 19, 2026 | 41.24 | 41.29 | 41.08 | 41.17 | 5300.00 |
| Aug 18, 2026 | 40.83 | 40.83 | 40.45 | 40.45 | 1256.00 |
| Aug 17, 2026 | 41.72 | 42.07 | 41.71 | 41.71 | 3931.00 |
| Aug 14, 2026 | 41.44 | 41.44 | 41.19 | 41.25 | 3336.00 |
| Aug 13, 2026 | 41.25 | 41.46 | 41.25 | 41.25 | 4073.00 |
| Aug 12, 2026 | 41.25 | 41.27 | 41.10 | 41.16 | 2783.00 |
| Aug 11, 2026 | 40.83 | 40.91 | 40.43 | 40.54 | 36050.00 |
| Aug 10, 2026 | 40.39 | 40.54 | 40.39 | 40.46 | 30141.00 |
| Aug 07, 2026 | 41.16 | 41.16 | 40.62 | 40.84 | 1137.00 |
| Aug 06, 2026 | 40.74 | 40.74 | 40.46 | 40.46 | 3176.00 |
| Aug 05, 2026 | 41.15 | 41.16 | 41.01 | 41.02 | 4897.00 |
| Aug 04, 2026 | 40.90 | 41.15 | 40.84 | 41.03 | 5804.00 |
| Aug 03, 2026 | 39.70 | 40.07 | 39.70 | 40.07 | 38187.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median