First Trust S&P 500 Economic Moat Index ETF (EMOT)
26.26
+0.26
(+1.00%)
USD |
NYSEARCA |
Oct 08, 16:00
EMOT Price : 26.26 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 26.08 | 26.26 | 26.08 | 26.26 | 1544.00 |
| Oct 07, 2026 | 26.01 | 26.07 | 26.00 | 26.00 | 3193.00 |
| Oct 06, 2026 | 26.17 | 26.17 | 26.13 | 26.16 | 300.00 |
| Oct 05, 2026 | 25.89 | 26.01 | 25.89 | 26.01 | 6708.00 |
| Oct 02, 2026 | 25.81 | 25.83 | 25.80 | 25.83 | 2706.00 |
| Oct 01, 2026 | 25.69 | 25.77 | 25.69 | 25.75 | 660.00 |
| Sep 30, 2026 | 25.82 | 25.82 | 25.63 | 25.63 | 5068.00 |
| Sep 29, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 77.00 |
| Sep 28, 2026 | 25.96 | 26.05 | 25.95 | 25.95 | 1343.00 |
| Sep 25, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 189.00 |
| Sep 24, 2026 | 25.88 | 26.00 | 25.88 | 25.92 | 2396.00 |
| Sep 23, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 16.00 |
| Sep 22, 2026 | 26.27 | 26.34 | 26.27 | 26.34 | 1414.00 |
| Sep 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 1636.00 |
| Sep 18, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 20.00 |
| Sep 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 12.00 |
| Sep 16, 2026 | 26.21 | 26.21 | 25.99 | 25.99 | 450.00 |
| Sep 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 14.00 |
| Sep 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 33.00 |
| Sep 11, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 67.00 |
| Sep 10, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 46.00 |
| Sep 09, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 13.00 |
| Sep 08, 2026 | 26.36 | 26.37 | 26.32 | 26.32 | 1747.00 |
| Sep 04, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 1558.00 |
| Sep 03, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 12.00 |
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