Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

First Trust S&P 500 Economic Moat ETF EMOT

Full chart Compare
Set alert

Price alert · EMOT

All alert types
27.37 USD +0.06 (+0.23%)

Regular-session close

27.37 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

27.37 Day range 27.37
22.97 52-week range 27.63
YTD
+15.02%
1 year
+16.24%

EMOT price history

EMOT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202627.3727.3727.3727.37+0.06+0.22%37
Nov 12, 202627.3127.3127.3127.31-0.08-0.29%1,563
Nov 11, 202627.3927.3927.3927.39+0.14+0.51%20
Nov 10, 202627.2527.2527.2527.25+0.02+0.07%100
Nov 9, 202627.2227.2327.2227.23+0.56+2.10%700
Nov 6, 202626.6726.6726.6726.67-0.20-0.74%1,000
Nov 5, 202627.1027.1026.8726.87-0.76-2.75%700
Nov 4, 202627.6327.6327.6327.63+0.70+2.60%100
Nov 3, 202627.0027.0026.9326.93-0.06-0.22%400
Nov 2, 202626.9527.0926.9526.99+0.33+1.24%1,700
Oct 30, 202626.7326.7326.6626.66-0.26-0.97%500
Oct 29, 202626.8626.9226.8626.92+0.17+0.64%100
Oct 28, 202626.7926.7926.7126.75-0.03-0.11%900
Oct 27, 202626.7826.7826.7826.78-0.11-0.41%100
Oct 26, 202626.8926.8926.8926.89+0.09+0.34%100
Oct 23, 202626.8026.8026.8026.80-0.28-1.03%400
Oct 22, 202627.0827.0827.0827.08+0.25+0.93%100
Oct 21, 202626.8226.8326.8226.83-0.02-0.07%400
Oct 20, 202626.8526.8526.8526.85+0.17+0.64%500
Oct 19, 202626.6626.6826.6626.68+0.06+0.23%300
Oct 16, 202626.6526.6526.6226.62-0.13-0.49%200
Oct 15, 202626.7526.7526.7526.75+0.39+1.48%100
Oct 14, 202626.3626.3626.3626.36-0.08-0.30%1,600
Oct 13, 202626.3926.4426.3926.44+0.03+0.11%100
Oct 12, 202626.3726.4126.3726.41+0.09+0.34%1,000
Oct 9, 202626.2926.3326.2926.32+0.06+0.23%3,200
Oct 8, 202626.0826.2626.0826.26+0.26+1.00%1,500
Oct 7, 202626.0126.0726.0026.00-0.16-0.61%3,200
Oct 6, 202626.1726.1726.1326.16+0.15+0.58%300
Oct 5, 202625.8926.0125.8926.01+0.18+0.70%6,700
Oct 2, 202625.8125.8325.8025.83+0.08+0.31%2,700
Oct 1, 202625.6925.7725.6925.75+0.12+0.47%700
Sep 30, 202625.8225.8225.6325.63-0.19-0.74%5,100
Sep 29, 202625.8225.8225.8225.82-0.13-0.50%100
Sep 28, 202625.9626.0525.9525.95-0.06-0.23%1,300
Sep 25, 202626.0126.0126.0126.01+0.09+0.35%200
Sep 24, 202625.8826.0025.8825.92-0.11-0.42%2,400
Sep 23, 202626.0326.0326.0326.03-0.31-1.18%100
Sep 22, 202626.2726.3426.2726.34+0.04+0.15%1,400
Sep 21, 202626.3026.3026.3026.30+0.28+1.08%1,600
Sep 18, 202626.0226.0226.0226.02-0.06-0.23%100
Sep 17, 202626.0826.0826.0826.08+0.09+0.35%100
Sep 16, 202626.2126.2125.9925.99-0.17-0.65%400
Sep 15, 202626.1626.1626.1626.16-0.20-0.76%100
Sep 14, 202626.3626.3626.3626.36+0.17+0.65%100
Sep 11, 202626.1926.1926.1926.19+0.21+0.81%100
Sep 10, 202625.9825.9825.9825.98-0.16-0.61%100
Sep 9, 202626.1426.1426.1426.14-0.18-0.68%100
Sep 8, 202626.3626.3726.3226.32-0.26-0.98%1,700
Sep 4, 202626.5826.5826.5826.58-0.29-1.08%1,600
Sep 3, 202626.8726.8726.8726.87+0.13+0.49%100
Sep 2, 202626.7426.7426.7426.74+0.04+0.15%100
Sep 1, 202626.7026.7026.7026.70-0.28-1.04%1,100
Aug 31, 202626.9826.9826.9826.98-0.08-0.30%700
Aug 28, 202627.0627.0627.0627.06+0.07+0.26%200
Aug 27, 202626.9926.9926.9926.99-0.06-0.22%100
Aug 26, 202627.0527.0527.0527.05-0.05-0.18%100
Aug 25, 202627.1027.1027.1027.10-0.04-0.15%100
Aug 24, 202627.1427.1427.1427.14+0.11+0.41%100
Aug 21, 202627.0327.0327.0327.03+0.19+0.71%100
Aug 20, 202626.8426.8426.8426.84-0.25-0.92%100
Aug 19, 202627.2427.2427.0927.09+0.14+0.52%100
Aug 18, 202627.0227.0526.9526.95+0.05+0.19%300
Aug 17, 202626.9226.9226.9026.90-0.30-1.10%3,400
Aug 14, 202627.2027.2027.2027.20-0.20-0.73%100

65 days, newest first. Daily bars as drawn on the EMOT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.