First Trust Bloomberg Eme... (EMDM)
AMEX: EMDM
· Real-Time Price · USD
28.45
0.14 (0.51%)
At close: Oct 01, 2025, 1:05 PM
EMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.23 | 28.31 | 28.23 | 28.31 | 28.23 | 0.28% | 196 |
| Sep 29, 2025 | 28.22 | 28.24 | 28.16 | 28.23 | 28.23 | 0.89% | 724 |
| Sep 26, 2025 | 27.80 | 27.98 | 27.80 | 27.98 | 27.98 | 0.72% | 200 |
| Sep 25, 2025 | 27.84 | 27.85 | 27.78 | 27.78 | 27.78 | -1.49% | 909 |
| Sep 24, 2025 | 28.30 | 28.35 | 28.20 | 28.20 | 27.99 | -0.81% | 3,100 |
| Sep 23, 2025 | 28.46 | 28.46 | 28.43 | 28.43 | 28.23 | 0.71% | 108 |
| Sep 22, 2025 | 27.99 | 28.23 | 27.99 | 28.23 | 28.03 | 0.93% | 400 |
| Sep 19, 2025 | 27.79 | 27.97 | 27.79 | 27.97 | 27.77 | 0.11% | 400 |
| Sep 18, 2025 | 27.91 | 27.95 | 27.90 | 27.94 | 27.74 | 0.29% | 1,100 |
| Sep 17, 2025 | 27.94 | 27.94 | 27.86 | 27.86 | 27.66 | -0.29% | 500 |
| Sep 16, 2025 | 27.91 | 27.94 | 27.84 | 27.94 | 27.73 | 1.05% | 300 |
| Sep 15, 2025 | 27.47 | 27.65 | 27.47 | 27.65 | 27.45 | 0.95% | 1,000 |
| Sep 12, 2025 | 27.32 | 27.39 | 27.32 | 27.39 | 27.19 | 0.59% | 749 |
| Sep 11, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.03 | 1.38% | 100 |
| Sep 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.66 | 1.02% | 100 |
| Sep 9, 2025 | 26.55 | 26.59 | 26.55 | 26.59 | 26.40 | 0.49% | 137 |
| Sep 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.27 | 1.03% | 200 |
| Sep 5, 2025 | 26.29 | 26.29 | 26.19 | 26.19 | 26.00 | 1.00% | 349 |
| Sep 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.74 | 0.31% | 100 |
| Sep 3, 2025 | 25.91 | 25.92 | 25.85 | 25.85 | 25.66 | 0.54% | 1,300 |
Page 1 of 33