First Trust Bloomberg Eme... (EMDM)
AMEX: EMDM
· Real-Time Price · USD
26.86
0.27 (1.03%)
At close: Sep 10, 2025, 3:37 PM
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.02% | 79 |
| Sep 9, 2025 | 26.55 | 26.59 | 26.55 | 26.59 | 26.59 | 0.49% | 137 |
| Sep 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.03% | 200 |
| Sep 5, 2025 | 26.29 | 26.29 | 26.19 | 26.19 | 26.19 | 1.00% | 349 |
| Sep 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.31% | 100 |
| Sep 3, 2025 | 25.91 | 25.92 | 25.85 | 25.85 | 25.85 | 0.54% | 1,342 |
| Sep 2, 2025 | 25.44 | 25.71 | 25.44 | 25.71 | 25.71 | -0.43% | 546 |
| Aug 29, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.82 | -0.92% | 400 |
| Aug 28, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.39% | 146 |
| Aug 27, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.00% | 146 |
| Aug 26, 2025 | 25.96 | 25.96 | 25.95 | 25.96 | 25.96 | -0.35% | 719 |
| Aug 25, 2025 | 26.16 | 26.16 | 26.05 | 26.05 | 26.05 | -0.80% | 233 |
| Aug 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.94% | 100 |
| Aug 21, 2025 | 25.78 | 25.78 | 25.72 | 25.76 | 25.76 | -0.23% | 606 |
| Aug 20, 2025 | 25.71 | 25.82 | 25.71 | 25.82 | 25.82 | -0.04% | 1,622 |
| Aug 19, 2025 | 25.96 | 25.96 | 25.83 | 25.83 | 25.83 | -1.03% | 217 |
| 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 |