MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMOT — First Trust S&P 500 Economic Moat ETF
NYSE ArcaFirst Trust S&P 500 Economic Moat ETF
$25.83
+0.08(+0.30%)
- O
- 25.81
- H
- 25.83
- L
- 25.80
- V
- 2.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.83
Period Return+28.05%
Period High$27.47
Period Low$19.92
Avg Daily Volume1.6K
Total Trading Days365
EMOT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.81 | $25.83 | $25.80 | $25.83 | +$0.08 | +0.30% | 2,705 | $25.81 | $25.80 $25.83 |
| Oct 1, 2026 | $25.69 | $25.77 | $25.69 | $25.75 | +$0.12 | +0.47% | 660 | $25.72 | $25.69 $25.77 |
| Sep 30, 2026 | $25.82 | $25.82 | $25.63 | $25.63 | $-0.19 | -0.74% | 5,068 | $25.75 | $25.63 $25.82 |
| Sep 29, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | $-0.13 | -0.50% | 77 | $25.80 | $25.82 $25.82 |
| Sep 28, 2026 | $25.96 | $26.05 | $25.95 | $25.95 | $-0.06 | -0.23% | 1,343 | $25.97 | $25.95 $26.05 |
| Sep 25, 2026 | $26.01 | $26.01 | $26.01 | $26.01 | +$0.09 | +0.36% | 189 | $26.00 | $26.01 $26.01 |
| Sep 24, 2026 | $25.88 | $26.00 | $25.88 | $25.92 | $-0.12 | -0.45% | 2,396 | $25.91 | $25.88 $26.00 |
| Sep 23, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | $-0.31 | -1.18% | 17 | $26.14 | $26.03 $26.03 |
| Sep 22, 2026 | $26.27 | $26.34 | $26.27 | $26.34 | +$0.04 | +0.17% | 1,414 | $26.29 | $26.27 $26.34 |
| Sep 21, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +$0.28 | +1.08% | 1,636 | $26.30 | $26.30 $26.30 |
| Sep 18, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | $-0.06 | -0.23% | 20 | $25.98 | $26.02 $26.02 |
| Sep 17, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | +$0.09 | +0.36% | 13 | $26.06 | $26.08 $26.08 |
| Sep 16, 2026 | $26.21 | $26.21 | $25.99 | $25.99 | $-0.17 | -0.65% | 450 | $26.17 | $25.99 $26.21 |
| Sep 15, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | $-0.20 | -0.77% | 15 | $26.20 | $26.16 $26.16 |
| Sep 14, 2026 | $26.36 | $26.36 | $26.36 | $26.36 | +$0.17 | +0.65% | 33 | $26.29 | $26.36 $26.36 |
| Sep 11, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | +$0.21 | +0.79% | 67 | $26.18 | $26.19 $26.19 |
| Sep 10, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $-0.16 | -0.60% | 46 | $26.04 | $25.98 $25.98 |
| Sep 9, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | $-0.18 | -0.68% | 14 | $26.16 | $26.14 $26.14 |
| Sep 8, 2026 | $26.36 | $26.37 | $26.32 | $26.32 | $-0.26 | -0.97% | 1,747 | $26.37 | $26.32 $26.37 |
| Sep 4, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | $-0.29 | -1.06% | 1,558 | $26.58 | $26.58 $26.58 |
| Sep 3, 2026 | $26.87 | $26.87 | $26.87 | $26.87 | +$0.12 | +0.47% | 13 | $26.82 | $26.87 $26.87 |
| Sep 2, 2026 | $26.74 | $26.74 | $26.74 | $26.74 | +$0.04 | +0.16% | 14 | $26.74 | $26.74 $26.74 |
| Sep 1, 2026 | $26.70 | $26.70 | $26.70 | $26.70 | $-0.28 | -1.04% | 1,093 | $26.70 | $26.70 $26.70 |
| Aug 31, 2026 | $26.98 | $26.98 | $26.98 | $26.98 | $-0.08 | -0.30% | 688 | $26.98 | $26.98 $26.98 |
| Aug 28, 2026 | $27.06 | $27.06 | $27.06 | $27.06 | +$0.07 | +0.25% | 221 | $27.47 | $27.06 $27.06 |
| Aug 27, 2026 | $26.99 | $26.99 | $26.99 | $26.99 | $-0.06 | -0.23% | 25 | $26.99 | $26.99 $26.99 |
| Aug 26, 2026 | $27.05 | $27.05 | $27.05 | $27.05 | $-0.05 | -0.17% | 14 | $27.07 | $27.05 $27.05 |
| Aug 25, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | $-0.04 | -0.13% | 29 | $27.08 | $27.10 $27.10 |
| Aug 24, 2026 | $27.14 | $27.14 | $27.14 | $27.14 | +$0.11 | +0.41% | 22 | $27.09 | $27.14 $27.14 |
| Aug 21, 2026 | $27.03 | $27.03 | $27.03 | $27.03 | +$0.18 | +0.68% | 23 | $26.97 | $27.03 $27.03 |