First Trust S&P 500 Economic Moat ETF (EMOT)
21.31
+0.23
(+1.09%)
USD |
NYSEARCA |
Nov 21, 16:00
EMOT Price: 21.31 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 21.10 | 21.31 | 21.10 | 21.31 | 433.00 |
| Nov 20, 2024 | 20.95 | 21.09 | 20.95 | 21.09 | 908.00 |
| Nov 19, 2024 | 21.07 | 21.07 | 21.06 | 21.06 | 280.00 |
| Nov 18, 2024 | 21.17 | 21.17 | 21.15 | 21.15 | 528.00 |
| Nov 15, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 0.000 |
| Nov 14, 2024 | 21.49 | 21.49 | 21.40 | 21.40 | 870.00 |
| Nov 13, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 0.000 |
| Nov 12, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 0.000 |
| Nov 11, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 0.000 |
| Nov 08, 2024 | 21.50 | 21.51 | 21.48 | 21.48 | 1314.00 |
| Nov 07, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 98.00 |
| Nov 06, 2024 | 21.02 | 21.11 | 21.02 | 21.11 | 970.00 |
| Nov 05, 2024 | 20.74 | 20.80 | 20.72 | 20.80 | 40504.00 |
| Nov 04, 2024 | 20.64 | 20.64 | 20.62 | 20.62 | 1008.00 |
| Nov 01, 2024 | 20.72 | 20.72 | 20.64 | 20.64 | 782.00 |
| Oct 31, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 1.000 |
| Oct 30, 2024 | 20.97 | 20.97 | 20.87 | 20.87 | 240.00 |
| Oct 29, 2024 | 20.93 | 20.99 | 20.93 | 20.97 | 3810.00 |
| Oct 28, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 84.00 |
| Oct 25, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 15.00 |
| Oct 24, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 8.000 |
| Oct 23, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 106.00 |
| Oct 22, 2024 | 21.08 | 21.16 | 21.08 | 21.13 | 441.00 |
| Oct 21, 2024 | 21.20 | 21.20 | 21.14 | 21.14 | 1641.00 |
| Oct 18, 2024 | 21.23 | 21.24 | 21.23 | 21.24 | 1054.00 |
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
21.53
Maximum
Oct 14 2024
20.56
Average
20.62
Median