First Trust S&P 500 Economic Moat ETF (EMOT)
20.78
-0.05
(-0.22%)
USD |
NYSEARCA |
Sep 20, 16:00
EMOT Price: 20.78 for Sept. 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 20.76 | 20.79 | 20.70 | 20.78 | 5804.00 |
Sep 19, 2024 | 20.91 | 20.92 | 20.82 | 20.82 | 6377.00 |
Sep 18, 2024 | 20.70 | 20.74 | 20.60 | 20.62 | 1560.00 |
Sep 17, 2024 | 20.82 | 20.82 | 20.68 | 20.71 | 8649.00 |
Sep 16, 2024 | 20.79 | 20.79 | 20.72 | 20.77 | 8455.00 |
Sep 13, 2024 | 20.67 | 20.71 | 20.67 | 20.71 | 9514.00 |
Sep 12, 2024 | 20.45 | 20.61 | 20.45 | 20.59 | 14971.00 |
Sep 11, 2024 | 20.08 | 20.53 | 20.08 | 20.53 | 19774.00 |
Sep 10, 2024 | 20.36 | 20.38 | 20.35 | 20.38 | 5630.00 |
Sep 09, 2024 | 20.27 | 20.27 | 20.16 | 20.23 | 5051.00 |
Sep 06, 2024 | 20.34 | 20.34 | 20.08 | 20.08 | 286.00 |
Sep 05, 2024 | 20.36 | 20.39 | 20.30 | 20.31 | 3274.00 |
Sep 04, 2024 | 20.49 | 20.52 | 20.46 | 20.52 | 2275.00 |
Sep 03, 2024 | 20.72 | 20.72 | 20.44 | 20.47 | 2579.00 |
Aug 30, 2024 | 20.73 | 20.76 | 20.57 | 20.76 | 11332.00 |
Aug 29, 2024 | 20.69 | 20.69 | 20.57 | 20.57 | 733.00 |
Aug 28, 2024 | 20.68 | 20.70 | 20.57 | 20.57 | 6170.00 |
Aug 27, 2024 | 20.62 | 20.70 | 20.62 | 20.66 | 25587.00 |
Aug 26, 2024 | 20.62 | 20.62 | 20.55 | 20.55 | 3432.00 |
Aug 23, 2024 | 20.54 | 20.62 | 20.53 | 20.62 | 12142.00 |
Aug 22, 2024 | 20.69 | 20.69 | 20.48 | 20.48 | 354.00 |
Aug 21, 2024 | 20.63 | 20.68 | 20.63 | 20.68 | 1012.00 |
Aug 20, 2024 | 20.57 | 20.58 | 20.54 | 20.56 | 20969.00 |
Aug 19, 2024 | 20.46 | 20.54 | 20.42 | 20.54 | 4799.00 |
Aug 16, 2024 | 20.49 | 20.49 | 20.45 | 20.45 | 4926.00 |
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
19.11
Minimum
Aug 05 2024
20.82
Maximum
Sep 19 2024
20.16
Average
20.11
Median