First Trust Bloomberg Eme... (EMDM)
AMEX: EMDM
· Real-Time Price · USD
25.96
-0.14 (-0.52%)
At close: Aug 19, 2025, 10:34 AM
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.08% | 112 |
| Aug 15, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.04% | 328 |
| Aug 14, 2025 | 26.13 | 26.13 | 26.11 | 26.11 | 26.11 | -1.14% | 477 |
| Aug 13, 2025 | 26.45 | 26.45 | 26.41 | 26.41 | 26.41 | 0.15% | 500 |
| Aug 12, 2025 | 26.16 | 26.38 | 26.03 | 26.37 | 26.37 | 1.50% | 3,018 |
| Aug 11, 2025 | 26.05 | 26.05 | 25.98 | 25.98 | 25.98 | -0.19% | 2,516 |
| Aug 8, 2025 | 25.99 | 26.03 | 25.99 | 26.03 | 26.03 | 0.04% | 1,962 |
| Aug 7, 2025 | 25.95 | 26.02 | 25.95 | 26.02 | 26.02 | 1.72% | 2,000 |
| Aug 6, 2025 | 25.53 | 25.58 | 25.53 | 25.58 | 25.58 | 0.63% | 200 |
| Aug 5, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.55% | 146 |
| Aug 4, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.32% | 100 |
| Aug 1, 2025 | 24.93 | 24.96 | 24.85 | 24.95 | 24.95 | -0.08% | 905 |
| Jul 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.72% | 125 |
| Jul 30, 2025 | 25.24 | 25.24 | 25.15 | 25.15 | 25.15 | -0.71% | 800 |
| Jul 29, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.60% | 500 |
| Jul 28, 2025 | 25.34 | 25.34 | 25.18 | 25.18 | 25.18 | -1.37% | 438 |
| Jul 25, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.53 | -0.31% | 300 |
| Jul 24, 2025 | 25.59 | 25.65 | 25.58 | 25.61 | 25.61 | -0.58% | 2,000 |
| Jul 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.58% | 100 |
| Jul 22, 2025 | 25.39 | 25.40 | 25.36 | 25.36 | 25.36 | -0.31% | 6,088 |