First Trust S&P 500 Economic Moat ETF (EMOT)
20.62
-0.02
(-0.11%)
USD |
NYSEARCA |
Nov 04, 16:00
EMOT Price: 20.62 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 21.26 | 21.26 | 21.19 | 21.19 | 459.00 |
| Oct 16, 2024 | 21.19 | 21.26 | 21.19 | 21.25 | 426.00 |
| Oct 15, 2024 | 21.51 | 21.51 | 21.25 | 21.25 | 1139.00 |
| Oct 14, 2024 | 21.53 | 21.55 | 21.53 | 21.53 | 2104.00 |
| Oct 11, 2024 | 21.34 | 21.37 | 21.32 | 21.34 | 2976.00 |
| Oct 10, 2024 | 21.24 | 21.24 | 21.22 | 21.22 | 512.00 |
| Oct 09, 2024 | 21.28 | 21.29 | 21.27 | 21.29 | 3153.00 |
| Oct 08, 2024 | 21.00 | 21.09 | 21.00 | 21.09 | 2916.00 |
| Oct 07, 2024 | 21.04 | 21.04 | 20.87 | 20.87 | 1854.00 |
| Oct 04, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 17.00 |
| Oct 03, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 528.00 |
| Oct 02, 2024 | 21.06 | 21.07 | 21.04 | 21.04 | 1423.00 |
| Oct 01, 2024 | 21.06 | 21.06 | 21.04 | 21.04 | 151.00 |
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
20.46
Average
20.54
Median
Aug 19 2024