First Trust Bloomberg Emr Mkt Dem ETF (EMDM)
22.69
-0.06
(-0.26%)
USD |
NYSEARCA |
Nov 01, 16:00
EMDM Price: 22.69 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 22.92 | 22.92 | 22.69 | 22.69 | 4342.00 |
| Oct 31, 2024 | 22.66 | 22.75 | 22.66 | 22.75 | 795.00 |
| Oct 30, 2024 | 22.92 | 22.93 | 22.88 | 22.88 | 1459.00 |
| Oct 29, 2024 | 23.08 | 23.08 | 23.02 | 23.02 | 102.00 |
| Oct 28, 2024 | 23.20 | 23.20 | 23.12 | 23.15 | 754.00 |
| Oct 25, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 0.000 |
| Oct 24, 2024 | 23.14 | 23.23 | 23.14 | 23.23 | 216.00 |
| Oct 23, 2024 | 23.16 | 23.24 | 23.16 | 23.24 | 970.00 |
| Oct 22, 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 691.00 |
| Oct 21, 2024 | 23.46 | 23.48 | 23.46 | 23.48 | 444.00 |
| Oct 18, 2024 | 23.65 | 23.65 | 23.63 | 23.63 | 1403.00 |
| Oct 17, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 33.00 |
| Oct 16, 2024 | 23.52 | 23.59 | 23.52 | 23.59 | 3149.00 |
| Oct 15, 2024 | 23.54 | 23.55 | 23.38 | 23.38 | 2434.00 |
| Oct 14, 2024 | 23.60 | 23.73 | 23.60 | 23.73 | 228.00 |
| Oct 11, 2024 | 23.50 | 23.72 | 23.50 | 23.72 | 1171.00 |
| Oct 10, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 24.00 |
| Oct 09, 2024 | 23.38 | 23.49 | 23.38 | 23.49 | 1865.00 |
| Oct 08, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 83.00 |
| Oct 07, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 37.00 |
| Oct 04, 2024 | 23.54 | 23.63 | 23.54 | 23.63 | 449.00 |
| Oct 03, 2024 | 23.48 | 23.54 | 23.48 | 23.54 | 142.00 |
| Oct 02, 2024 | 23.82 | 23.85 | 23.80 | 23.80 | 1820.00 |
| Oct 01, 2024 | 23.60 | 23.66 | 23.57 | 23.66 | 481.00 |
| Sep 30, 2024 | 23.89 | 23.90 | 23.80 | 23.82 | 842.00 |
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
18.91
Minimum
Mar 15 2023
24.60
Maximum
Sep 26 2024
21.76
Average
21.88
Median
Feb 08 2024