EMDM Historical Prices
First Trust Bloomberg Emerging Market Democracies ETF · daily open, high, low, close & volume
Trading days
249
Period high
45.03
Period low
28.54
Period change
+27.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 38.60 | 38.62 | 38.33 | 38.57 | -0.92% | 10,354 |
| Oct 28, 2026 | 38.79 | 38.93 | 38.68 | 38.93 | +0.58% | 14,611 |
| Oct 27, 2026 | 38.66 | 38.76 | 38.55 | 38.71 | +1.09% | 13,315 |
| Oct 26, 2026 | 37.87 | 38.46 | 37.82 | 38.29 | -3.28% | 163,415 |
| Oct 23, 2026 | 39.36 | 39.59 | 39.34 | 39.59 | +0.27% | 4,989 |
| Oct 22, 2026 | 39.74 | 39.74 | 39.45 | 39.48 | -2.70% | 5,021 |
| Oct 21, 2026 | 40.63 | 40.67 | 40.57 | 40.58 | +0.24% | 2,808 |
| Oct 20, 2026 | 40.31 | 40.70 | 40.31 | 40.48 | +0.29% | 1,367 |
| Oct 19, 2026 | 40.59 | 40.62 | 40.34 | 40.36 | +0.48% | 15,892 |
| Oct 16, 2026 | 40.48 | 40.59 | 40.17 | 40.17 | -0.80% | 3,735 |
| Oct 15, 2026 | 40.03 | 40.52 | 40.03 | 40.50 | -0.47% | 3,227 |
| Oct 14, 2026 | 40.98 | 40.98 | 40.65 | 40.69 | -1.84% | 11,228 |
| Oct 13, 2026 | 41.42 | 41.46 | 41.39 | 41.45 | -0.78% | 3,391 |
| Oct 12, 2026 | 41.77 | 41.78 | 41.74 | 41.78 | -0.89% | 1,827 |
| Oct 9, 2026 | 41.91 | 42.15 | 41.87 | 42.15 | +1.43% | 3,779 |
| Oct 8, 2026 | 41.94 | 41.94 | 41.52 | 41.55 | -1.89% | 2,657 |
| Oct 7, 2026 | 42.37 | 42.66 | 42.29 | 42.36 | -1.64% | 3,896 |
| Oct 6, 2026 | 43.29 | 43.29 | 43.06 | 43.06 | -0.41% | 5,813 |
| Oct 5, 2026 | 42.96 | 43.39 | 42.96 | 43.24 | +2.35% | 4,713 |
| Oct 2, 2026 | 41.98 | 42.30 | 41.90 | 42.25 | +1.61% | 7,353 |
| Oct 1, 2026 | 41.65 | 41.74 | 41.19 | 41.58 | +0.09% | 8,752 |
| Sep 30, 2026 | 41.90 | 41.95 | 41.54 | 41.54 | -1.20% | 7,276 |
| Sep 29, 2026 | 42.10 | 42.20 | 41.89 | 42.05 | +0.38% | 3,324 |
| Sep 28, 2026 | 41.85 | 42.06 | 41.67 | 41.89 | -1.98% | 3,743 |
| Sep 25, 2026 | 42.61 | 42.76 | 42.40 | 42.73 | +1.14% | 21,907 |
| Sep 24, 2026 | 42.55 | 42.55 | 42.16 | 42.25 | -1.38% | 39,340 |
| Sep 23, 2026 | 43.14 | 43.15 | 42.79 | 42.84 | -2.23% | 2,274 |
| Sep 22, 2026 | 43.48 | 43.89 | 43.39 | 43.82 | +0.70% | 5,053 |
| Sep 21, 2026 | 43.20 | 43.55 | 43.20 | 43.52 | +2.63% | 1,592 |
| Sep 18, 2026 | 42.41 | 42.41 | 42.16 | 42.40 | -0.54% | 3,800 |
| Sep 17, 2026 | 42.54 | 42.63 | 42.51 | 42.63 | +1.91% | 3,500 |
| Sep 16, 2026 | 42.16 | 42.37 | 41.61 | 41.84 | -0.21% | 6,755 |
| Sep 15, 2026 | 42.08 | 42.08 | 41.70 | 41.92 | -0.21% | 10,926 |
| Sep 14, 2026 | 41.82 | 42.17 | 41.73 | 42.01 | -2.98% | 4,689 |
| Sep 11, 2026 | 43.49 | 43.49 | 43.21 | 43.30 | -0.62% | 7,557 |
| Sep 9, 2026 | 43.71 | 43.87 | 43.48 | 43.57 | -0.39% | 7,543 |
| Sep 8, 2026 | 43.80 | 43.92 | 43.74 | 43.74 | +1.11% | 5,907 |
| Sep 4, 2026 | 42.81 | 43.31 | 42.81 | 43.26 | +1.17% | 1,868 |
| Sep 3, 2026 | 42.63 | 42.76 | 42.38 | 42.76 | +1.05% | 4,749 |
| Sep 2, 2026 | 42.24 | 42.32 | 42.14 | 42.31 | +0.31% | 2,811 |
| Aug 31, 2026 | 42.14 | 42.19 | 42.01 | 42.19 | +0.41% | 4,237 |
| Aug 28, 2026 | 42.17 | 42.34 | 41.82 | 42.02 | -0.81% | 7,285 |
| Aug 27, 2026 | 42.29 | 42.46 | 42.24 | 42.36 | +0.36% | 3,098 |
| Aug 26, 2026 | 42.41 | 42.41 | 42.21 | 42.21 | -0.56% | 5,566 |
| Aug 25, 2026 | 42.06 | 42.45 | 42.06 | 42.45 | +1.84% | 3,730 |
| Aug 24, 2026 | 41.73 | 41.75 | 41.65 | 41.68 | -1.57% | 10,037 |
| Aug 21, 2026 | 42.27 | 42.40 | 42.23 | 42.35 | +1.91% | 2,797 |
| Aug 20, 2026 | 41.31 | 41.58 | 41.31 | 41.55 | +0.92% | 5,486 |
| Aug 19, 2026 | 41.24 | 41.29 | 41.08 | 41.17 | +1.77% | 5,300 |
| Aug 18, 2026 | 40.83 | 40.83 | 40.45 | 40.45 | -3.01% | 1,256 |
| Aug 17, 2026 | 41.72 | 42.07 | 41.71 | 41.71 | +1.12% | 3,931 |
| Aug 14, 2026 | 41.44 | 41.44 | 41.19 | 41.25 | -0.00% | 3,336 |
| Aug 13, 2026 | 41.25 | 41.46 | 41.25 | 41.25 | +0.21% | 4,073 |
| Aug 12, 2026 | 41.25 | 41.27 | 41.10 | 41.16 | +1.54% | 2,783 |
| Aug 11, 2026 | 40.83 | 40.91 | 40.43 | 40.54 | +0.20% | 36,050 |
| Aug 10, 2026 | 40.39 | 40.54 | 40.39 | 40.46 | -0.94% | 30,141 |
| Aug 7, 2026 | 41.16 | 41.16 | 40.62 | 40.84 | +0.94% | 1,137 |
| Aug 6, 2026 | 40.74 | 40.74 | 40.46 | 40.46 | -1.37% | 3,176 |
| Aug 5, 2026 | 41.15 | 41.16 | 41.01 | 41.02 | -0.04% | 4,898 |
| Aug 4, 2026 | 40.90 | 41.15 | 40.84 | 41.03 | +2.42% | 5,804 |
| Aug 3, 2026 | 39.70 | 40.07 | 39.70 | 40.07 | +0.42% | 38,187 |
| Jul 31, 2026 | 40.63 | 40.63 | 39.90 | 39.90 | +0.46% | 5,787 |
| Jul 30, 2026 | 39.26 | 39.72 | 39.26 | 39.72 | +4.31% | 813 |
| Jul 29, 2026 | 38.13 | 38.59 | 38.01 | 38.07 | -2.31% | 4,883 |
| Jul 28, 2026 | 38.85 | 39.13 | 38.59 | 38.97 | -1.74% | 12,885 |
| Jul 27, 2026 | 39.93 | 40.06 | 39.17 | 39.67 | +0.20% | 15,918 |
| Jul 24, 2026 | 39.78 | 40.04 | 39.49 | 39.59 | -1.87% | 5,707 |
| Jul 23, 2026 | 40.65 | 40.90 | 40.22 | 40.34 | -1.19% | 4,703 |
| Jul 22, 2026 | 40.82 | 40.96 | 40.75 | 40.83 | -0.02% | 2,037 |
| Jul 21, 2026 | 40.44 | 40.84 | 40.44 | 40.84 | +3.39% | 2,251 |
| Jul 20, 2026 | 37.87 | 41.68 | 37.87 | 39.50 | -0.29% | 112,297 |
| Jul 17, 2026 | 38.90 | 39.91 | 38.89 | 39.61 | -0.79% | 9,404 |
| Jul 16, 2026 | 40.22 | 40.28 | 39.78 | 39.93 | -2.74% | 65,655 |
| Jul 15, 2026 | 41.35 | 41.35 | 40.62 | 41.05 | -0.64% | 6,768 |
| Jul 14, 2026 | 41.05 | 41.47 | 41.05 | 41.32 | +2.17% | 34,628 |
| Jul 13, 2026 | 40.96 | 40.96 | 40.42 | 40.44 | -3.88% | 9,508 |
| Jul 10, 2026 | 41.73 | 42.14 | 41.73 | 42.07 | +0.49% | 6,526 |
| Jul 9, 2026 | 41.74 | 42.09 | 41.74 | 41.87 | +1.09% | 15,587 |
| Jul 8, 2026 | 41.02 | 41.41 | 40.80 | 41.41 | -0.01% | 3,028 |
| Jul 7, 2026 | 41.76 | 41.77 | 41.24 | 41.42 | -3.09% | 8,486 |
| Jul 6, 2026 | 42.52 | 42.81 | 42.49 | 42.73 | +3.33% | 27,253 |
| Jul 2, 2026 | 42.00 | 42.39 | 40.90 | 41.36 | -1.19% | 39,705 |
| Jul 1, 2026 | 42.08 | 42.41 | 41.86 | 41.86 | -3.12% | 3,383 |
| Jun 30, 2026 | 42.83 | 43.25 | 42.83 | 43.20 | +1.19% | 8,574 |
| Jun 29, 2026 | 42.58 | 42.73 | 41.82 | 42.70 | -0.05% | 11,838 |
| Jun 26, 2026 | 42.76 | 43.06 | 42.71 | 42.72 | -1.12% | 6,554 |
| Jun 25, 2026 | 43.76 | 43.76 | 43.02 | 43.20 | +1.93% | 47,987 |
| Jun 24, 2026 | 42.56 | 42.64 | 42.25 | 42.38 | -0.21% | 6,902 |
| Jun 23, 2026 | 42.38 | 42.92 | 42.38 | 42.47 | -5.54% | 5,821 |
| Jun 22, 2026 | 45.02 | 45.03 | 44.81 | 44.96 | +0.04% | 18,296 |
| Jun 18, 2026 | 44.65 | 45.01 | 44.65 | 44.94 | +3.08% | 6,667 |
| Jun 17, 2026 | 44.38 | 44.63 | 43.60 | 43.60 | +0.00% | 6,087 |
| Jun 16, 2026 | 44.10 | 44.21 | 43.60 | 43.60 | -1.03% | 5,817 |
| Jun 15, 2026 | 44.20 | 44.21 | 43.95 | 44.05 | +3.15% | 17,190 |
| Jun 12, 2026 | 42.50 | 42.76 | 42.41 | 42.71 | +0.70% | 2,550 |
| Jun 11, 2026 | 40.79 | 42.49 | 40.79 | 42.41 | +5.59% | 8,286 |
| Jun 10, 2026 | 40.66 | 40.80 | 40.13 | 40.16 | -2.01% | 6,616 |
| Jun 9, 2026 | 41.69 | 41.69 | 40.19 | 40.99 | +0.37% | 4,340 |
| Jun 8, 2026 | 41.04 | 41.06 | 40.69 | 40.84 | +1.75% | 4,073 |
| Jun 5, 2026 | 41.45 | 41.45 | 40.05 | 40.13 | -6.87% | 28,155 |
| Jun 4, 2026 | 42.74 | 43.16 | 42.71 | 43.09 | -1.09% | 3,127 |
| Jun 3, 2026 | 43.75 | 43.85 | 43.48 | 43.57 | -1.32% | 4,659 |
| Jun 2, 2026 | 43.74 | 44.15 | 43.74 | 44.15 | +0.81% | 5,710 |
| Jun 1, 2026 | 43.48 | 44.05 | 43.27 | 43.80 | +1.47% | 5,309 |
| May 29, 2026 | 43.25 | 43.32 | 43.02 | 43.16 | -0.09% | 4,040 |
| May 28, 2026 | 42.62 | 43.26 | 42.54 | 43.20 | +0.75% | 4,334 |
| May 27, 2026 | 43.20 | 43.28 | 42.73 | 42.88 | -0.03% | 11,286 |
| May 26, 2026 | 42.36 | 42.90 | 42.36 | 42.89 | +4.59% | 7,500 |
| May 22, 2026 | 41.23 | 41.24 | 40.99 | 41.01 | -0.61% | 5,091 |
| May 21, 2026 | 40.68 | 41.43 | 40.68 | 41.26 | +0.99% | 2,547 |
| May 20, 2026 | 40.02 | 40.90 | 40.02 | 40.86 | +2.63% | 9,229 |
| May 19, 2026 | 39.55 | 40.17 | 39.45 | 39.81 | -1.53% | 4,247 |
| May 18, 2026 | 40.43 | 40.45 | 40.06 | 40.43 | +0.45% | 30,195 |
| May 15, 2026 | 40.32 | 40.41 | 40.23 | 40.25 | -3.87% | 7,946 |
| May 14, 2026 | 41.78 | 42.02 | 41.69 | 41.87 | +0.73% | 5,013 |
| May 13, 2026 | 41.42 | 41.83 | 41.33 | 41.56 | +1.40% | 4,600 |
| May 12, 2026 | 41.24 | 41.24 | 40.39 | 40.99 | -2.94% | 10,612 |
| May 11, 2026 | 42.26 | 42.38 | 42.17 | 42.23 | +0.02% | 6,816 |
| May 8, 2026 | 41.73 | 42.29 | 41.73 | 42.22 | +2.25% | 6,981 |
| May 7, 2026 | 41.86 | 41.86 | 41.29 | 41.29 | -1.50% | 20,212 |
| May 6, 2026 | 41.53 | 41.92 | 41.35 | 41.92 | +4.15% | 10,182 |
| May 5, 2026 | 40.04 | 40.40 | 40.04 | 40.25 | +2.58% | 4,260 |
| May 4, 2026 | 39.62 | 39.76 | 39.18 | 39.24 | -0.36% | 96,720 |
| May 1, 2026 | 39.27 | 39.45 | 39.23 | 39.38 | +0.17% | 12,108 |
| Apr 30, 2026 | 38.85 | 39.31 | 38.69 | 39.31 | +2.49% | 4,833 |
| Apr 29, 2026 | 38.83 | 38.83 | 38.36 | 38.36 | -1.32% | 7,522 |
| Apr 28, 2026 | 38.79 | 38.92 | 38.75 | 38.87 | -1.33% | 4,583 |
| Apr 27, 2026 | 39.47 | 39.48 | 39.35 | 39.40 | +0.05% | 4,451 |
| Apr 24, 2026 | 39.12 | 39.45 | 39.00 | 39.37 | +1.76% | 8,865 |
| Apr 23, 2026 | 39.14 | 39.27 | 38.68 | 38.69 | -1.65% | 4,471 |
| Apr 22, 2026 | 39.29 | 39.39 | 39.25 | 39.34 | +1.26% | 6,407 |
| Apr 21, 2026 | 39.68 | 39.70 | 38.85 | 38.85 | -1.97% | 4,956 |
| Apr 20, 2026 | 39.67 | 39.67 | 39.41 | 39.63 | -1.00% | 1,796 |
| Apr 17, 2026 | 40.02 | 40.34 | 40.00 | 40.04 | +1.64% | 15,397 |
| Apr 16, 2026 | 39.44 | 39.44 | 39.23 | 39.39 | +0.17% | 6,799 |
| Apr 15, 2026 | 39.36 | 39.38 | 39.18 | 39.32 | -0.37% | 5,304 |
| Apr 14, 2026 | 39.29 | 39.47 | 39.29 | 39.47 | +1.31% | 27,654 |
| Apr 13, 2026 | 38.24 | 38.98 | 38.24 | 38.96 | +1.52% | 7,914 |
| Apr 10, 2026 | 38.48 | 38.62 | 38.36 | 38.37 | +0.14% | 6,666 |
| Apr 9, 2026 | 37.91 | 38.38 | 37.91 | 38.32 | -0.00% | 7,826 |
| Apr 8, 2026 | 38.89 | 38.89 | 38.13 | 38.32 | +5.97% | 8,567 |
| Apr 7, 2026 | 35.95 | 36.51 | 35.03 | 36.16 | +1.04% | 5,897 |
| Apr 6, 2026 | 35.91 | 35.91 | 35.70 | 35.79 | +1.55% | 12,809 |
| Apr 2, 2026 | 35.23 | 35.24 | 35.16 | 35.24 | -1.31% | 2,448 |
| Apr 1, 2026 | 35.61 | 35.97 | 35.52 | 35.71 | +1.85% | 4,618 |
| Mar 31, 2026 | 33.93 | 35.06 | 33.93 | 35.06 | +5.02% | 7,560 |
| Mar 30, 2026 | 34.01 | 34.01 | 33.29 | 33.39 | -1.13% | 8,667 |
| Mar 27, 2026 | 33.97 | 34.21 | 33.65 | 33.77 | -0.61% | 45,975 |
| Mar 26, 2026 | 34.48 | 34.48 | 33.98 | 33.98 | -3.53% | 13,345 |
| Mar 25, 2026 | 35.18 | 35.31 | 35.16 | 35.22 | +1.42% | 4,024 |
| Mar 24, 2026 | 34.24 | 34.73 | 34.24 | 34.73 | -1.14% | 1,354 |
| Mar 23, 2026 | 34.68 | 35.32 | 34.68 | 35.13 | +3.69% | 7,127 |
| Mar 20, 2026 | 34.89 | 34.89 | 33.80 | 33.88 | -4.16% | 3,182 |
| Mar 19, 2026 | 34.48 | 35.41 | 34.40 | 35.35 | -0.12% | 5,873 |
| Mar 18, 2026 | 35.94 | 35.94 | 35.39 | 35.39 | -1.94% | 1,253 |
| Mar 17, 2026 | 36.33 | 36.33 | 36.07 | 36.09 | +0.77% | 2,533 |
| Mar 16, 2026 | 35.57 | 35.85 | 35.52 | 35.81 | +3.95% | 16,379 |
| Mar 13, 2026 | 35.30 | 35.45 | 34.45 | 34.45 | -1.18% | 5,259 |
| Mar 12, 2026 | 35.31 | 35.33 | 34.87 | 34.87 | -4.15% | 3,854 |
| Mar 11, 2026 | 36.19 | 36.46 | 36.19 | 36.37 | +0.42% | 3,602 |
| Mar 10, 2026 | 36.28 | 37.04 | 36.17 | 36.22 | +0.78% | 3,643 |
| Mar 9, 2026 | 34.73 | 35.95 | 34.43 | 35.94 | +1.99% | 5,303 |
| Mar 6, 2026 | 34.92 | 35.47 | 34.85 | 35.24 | -1.59% | 6,401 |
| Mar 5, 2026 | 36.34 | 36.34 | 35.23 | 35.81 | -3.24% | 7,988 |
| Mar 4, 2026 | 36.44 | 37.25 | 36.44 | 37.01 | +1.55% | 16,174 |
| Mar 3, 2026 | 36.34 | 36.63 | 35.29 | 36.44 | -6.54% | 18,062 |
| Mar 2, 2026 | 38.88 | 39.13 | 38.55 | 38.99 | -1.45% | 3,692 |
| Feb 27, 2026 | 39.43 | 39.70 | 39.37 | 39.57 | -0.04% | 9,781 |
| Feb 26, 2026 | 39.73 | 39.73 | 39.17 | 39.58 | +0.13% | 3,090 |
| Feb 25, 2026 | 39.53 | 39.62 | 39.35 | 39.53 | +1.47% | 9,173 |
| Feb 24, 2026 | 38.53 | 39.02 | 38.53 | 38.96 | +2.34% | 4,578 |
| Feb 23, 2026 | 38.31 | 38.45 | 38.00 | 38.07 | -0.79% | 5,504 |
| Feb 20, 2026 | 37.67 | 38.41 | 37.67 | 38.37 | +2.62% | 8,800 |
| Feb 19, 2026 | 37.24 | 37.39 | 37.24 | 37.39 | +0.25% | 1,709 |
| Feb 18, 2026 | 37.47 | 37.54 | 37.21 | 37.30 | +0.55% | 4,770 |
| Feb 17, 2026 | 37.11 | 37.20 | 36.57 | 37.09 | -1.19% | 8,775 |
| Feb 13, 2026 | 37.00 | 37.54 | 36.99 | 37.54 | +0.21% | 8,471 |
| Feb 12, 2026 | 38.01 | 38.07 | 37.40 | 37.46 | -0.55% | 13,600 |
| Feb 11, 2026 | 37.15 | 37.67 | 37.12 | 37.67 | +1.95% | 5,858 |
| Feb 10, 2026 | 37.08 | 37.08 | 36.87 | 36.94 | -0.12% | 8,013 |
| Feb 9, 2026 | 36.59 | 37.06 | 36.56 | 36.99 | +1.17% | 32,246 |
| Feb 6, 2026 | 36.29 | 36.56 | 36.23 | 36.56 | +3.06% | 4,031 |
| Feb 5, 2026 | 35.52 | 35.61 | 35.33 | 35.47 | -1.24% | 3,174 |
| Feb 4, 2026 | 36.55 | 36.55 | 35.52 | 35.92 | -1.47% | 16,407 |
| Feb 3, 2026 | 36.56 | 36.56 | 36.32 | 36.46 | +1.87% | 1,983 |
| Feb 2, 2026 | 35.32 | 35.79 | 35.28 | 35.79 | +1.10% | 14,751 |
| Jan 30, 2026 | 36.12 | 36.12 | 35.27 | 35.40 | -3.03% | 3,600 |
| Jan 29, 2026 | 36.91 | 36.91 | 35.95 | 36.51 | -0.64% | 3,176 |
| Jan 28, 2026 | 36.64 | 36.74 | 36.30 | 36.74 | +1.17% | 5,544 |
| Jan 27, 2026 | 35.68 | 36.33 | 35.68 | 36.32 | +3.40% | 6,283 |
| Jan 26, 2026 | 35.33 | 35.39 | 35.12 | 35.12 | +0.32% | 3,618 |
| Jan 23, 2026 | 34.54 | 35.15 | 34.54 | 35.01 | +0.64% | 2,854 |
| Jan 22, 2026 | 34.55 | 34.83 | 34.45 | 34.79 | +1.47% | 8,916 |
| Jan 21, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | +1.86% | 391 |
| Jan 20, 2026 | 33.56 | 33.73 | 33.56 | 33.66 | -0.50% | 3,643 |
| Jan 16, 2026 | 33.65 | 33.83 | 33.50 | 33.83 | +0.50% | 13,575 |
| Jan 15, 2026 | 33.73 | 33.97 | 33.62 | 33.66 | +0.45% | 4,393 |
| Jan 14, 2026 | 33.41 | 33.51 | 33.30 | 33.51 | +1.21% | 4,041 |
| Jan 13, 2026 | 33.27 | 33.27 | 33.02 | 33.10 | -0.60% | 12,145 |
| Jan 12, 2026 | 33.17 | 33.48 | 33.17 | 33.30 | +0.97% | 14,444 |
| Jan 9, 2026 | 32.94 | 33.01 | 32.90 | 32.98 | +0.73% | 1,252 |
| Jan 8, 2026 | 32.80 | 32.80 | 32.63 | 32.75 | -0.62% | 14,979 |
| Jan 7, 2026 | 32.80 | 32.95 | 32.80 | 32.95 | -0.43% | 5,892 |
| Jan 6, 2026 | 33.03 | 33.09 | 33.02 | 33.09 | +1.36% | 1,571 |
| Jan 5, 2026 | 32.50 | 32.68 | 32.48 | 32.65 | +1.63% | 18,091 |
| Jan 2, 2026 | 32.04 | 32.13 | 31.94 | 32.13 | +2.52% | 5,306 |
| Dec 31, 2025 | 31.47 | 31.47 | 31.30 | 31.34 | -0.33% | 2,477 |
| Dec 30, 2025 | 31.63 | 31.65 | 31.44 | 31.44 | +0.46% | 3,586 |
| Dec 29, 2025 | 31.14 | 31.32 | 31.07 | 31.30 | +0.61% | 14,454 |
| Dec 26, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | +0.78% | 696 |
| Dec 24, 2025 | 30.91 | 30.91 | 30.87 | 30.87 | +0.43% | 322 |
| Dec 23, 2025 | 30.48 | 30.77 | 30.48 | 30.74 | +1.00% | 1,648 |
| Dec 22, 2025 | 30.32 | 30.45 | 30.20 | 30.43 | +1.06% | 5,837 |
| Dec 19, 2025 | 30.24 | 30.28 | 30.09 | 30.12 | +0.42% | 2,375 |
| Dec 18, 2025 | 30.08 | 30.08 | 29.99 | 29.99 | +1.42% | 2,621 |
| Dec 17, 2025 | 29.61 | 29.61 | 29.57 | 29.57 | -1.09% | 3,864 |
| Dec 16, 2025 | 30.00 | 30.00 | 29.83 | 29.90 | -1.08% | 4,883 |
| Dec 15, 2025 | 30.31 | 30.33 | 30.22 | 30.22 | +0.52% | 1,268 |
| Dec 12, 2025 | 30.50 | 30.50 | 30.07 | 30.07 | -3.98% | 2,691 |
| Dec 11, 2025 | 31.34 | 31.41 | 31.31 | 31.31 | +0.46% | 972 |
| Dec 10, 2025 | 30.89 | 31.17 | 30.85 | 31.17 | +1.02% | 2,759 |
| Dec 9, 2025 | 30.88 | 30.88 | 30.77 | 30.86 | +0.39% | 604 |
| Dec 8, 2025 | 30.87 | 30.87 | 30.68 | 30.74 | -0.15% | 2,032 |
| Dec 5, 2025 | 31.15 | 31.28 | 30.79 | 30.79 | -0.14% | 3,007 |
| Dec 4, 2025 | 30.86 | 30.86 | 30.82 | 30.83 | +0.13% | 1,110 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.72 | 30.79 | +0.55% | 2,433 |
| Dec 2, 2025 | 30.65 | 30.68 | 30.53 | 30.62 | +0.49% | 1,465 |
| Dec 1, 2025 | 30.51 | 30.52 | 30.47 | 30.47 | -0.28% | 1,177 |
| Nov 28, 2025 | 30.46 | 30.56 | 28.54 | 30.56 | -0.41% | 1,533 |
| Nov 26, 2025 | 30.64 | 30.68 | 30.46 | 30.68 | +1.61% | 10,211 |
| Nov 25, 2025 | 29.95 | 30.20 | 29.95 | 30.20 | +0.53% | 806 |
| Nov 24, 2025 | 29.83 | 30.04 | 29.70 | 30.04 | +0.96% | 2,210 |
| Nov 21, 2025 | 29.45 | 29.81 | 29.40 | 29.76 | +0.17% | 904 |
| Nov 20, 2025 | 30.80 | 30.80 | 29.70 | 29.70 | -1.62% | 3,640 |
| Nov 19, 2025 | 30.22 | 30.28 | 30.17 | 30.19 | -0.05% | 3,900 |
| Nov 18, 2025 | 30.08 | 30.21 | 30.04 | 30.21 | -0.40% | 3,656 |
| Nov 17, 2025 | 30.61 | 30.64 | 30.28 | 30.33 | -1.00% | 2,030 |
| Nov 14, 2025 | 30.48 | 30.70 | 30.47 | 30.64 | +0.05% | 1,356 |
| Nov 13, 2025 | 31.04 | 31.09 | 30.62 | 30.62 | -1.34% | 9,659 |
| Nov 12, 2025 | 30.97 | 31.07 | 30.95 | 31.04 | +0.35% | 87,051 |
| Nov 11, 2025 | 30.74 | 30.93 | 30.74 | 30.93 | +0.86% | 468 |
| Nov 10, 2025 | 30.65 | 30.67 | 30.65 | 30.67 | +2.15% | 591 |
| Nov 7, 2025 | 29.71 | 30.02 | 29.71 | 30.02 | +0.08% | 498 |
| Nov 6, 2025 | 30.18 | 30.21 | 29.99 | 29.99 | -1.16% | 1,985 |
| Nov 5, 2025 | 30.08 | 30.35 | 30.08 | 30.35 | +1.72% | 483 |
| Nov 4, 2025 | 29.91 | 29.91 | 29.83 | 29.83 | -2.57% | 339 |
| Nov 3, 2025 | 30.60 | 30.65 | 30.60 | 30.62 | +1.08% | 976 |
| Oct 31, 2025 | 30.31 | 30.31 | 30.29 | 30.29 | +0.11% | 189 |
| Oct 30, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | -0.73% | 99 |
Daily open, high, low, close and volume for First Trust Bloomberg Emerging Market Democracies ETF (EMDM). Showing 249 trading days. Unadjusted prices.