First Trust S&P 500 Econo... (EMOT)
AMEX: EMOT
· Real-Time Price · USD
24.08
-0.00 (-0.02%)
At close: Oct 02, 2025, 9:41 AM
EMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 23.93 | 24.08 | 23.93 | 24.08 | 23.93 | 0.54% | 110 |
| Sep 30, 2025 | 23.85 | 23.95 | 23.84 | 23.95 | 23.95 | 0.50% | 1,000 |
| Sep 29, 2025 | 23.86 | 23.86 | 23.83 | 23.83 | 23.83 | 0.13% | 200 |
| Sep 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.59% | 102 |
| Sep 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.38% | 201 |
| Sep 24, 2025 | 23.98 | 23.99 | 23.98 | 23.99 | 23.94 | -0.50% | 111 |
| Sep 23, 2025 | 24.08 | 24.11 | 24.05 | 24.11 | 24.06 | -0.12% | 401 |
| Sep 22, 2025 | 23.95 | 24.14 | 23.95 | 24.14 | 24.09 | 0.46% | 145 |
| Sep 19, 2025 | 23.95 | 24.03 | 23.95 | 24.03 | 23.98 | 0.17% | 2,104 |
| Sep 18, 2025 | 24.08 | 24.08 | 23.99 | 23.99 | 23.94 | 0.33% | 30,200 |
| Sep 17, 2025 | 23.96 | 23.98 | 23.91 | 23.91 | 23.86 | -0.04% | 600 |
| Sep 16, 2025 | 23.85 | 23.92 | 23.85 | 23.92 | 23.87 | 0.13% | 137 |
| Sep 15, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.84 | 0.04% | 100 |
| Sep 12, 2025 | 23.87 | 23.88 | 23.87 | 23.88 | 23.83 | -0.54% | 240 |
| Sep 11, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.96 | 0.88% | 100 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | 0.80% | 100 |
| Sep 9, 2025 | 23.53 | 23.61 | 23.53 | 23.61 | 23.56 | 0.04% | 331 |
| Sep 8, 2025 | 23.58 | 23.60 | 23.58 | 23.60 | 23.55 | 0.47% | 432 |
| Sep 5, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.44 | 0.30% | 100 |
| Sep 4, 2025 | 23.36 | 23.42 | 23.36 | 23.42 | 23.37 | 0.82% | 1,033 |
Page 1 of 16