Skip to main content
EMOT logo

First Trust S&P 500 Economic Moat ETF

EMOTNYSEARCAFirst TrustEquity

$26.89Today:- (-)1Y +12.83%

As of Oct 26, 2026 close

Assets (AUM)
$2.60M
Expense ratio
0.60%
Dividend yield
1.02%
Holdings
51
52-week range
$22.97$27.47
Volume (live)
-
Avg. volume (3M)
1.19K

EMOT ETF Historical Prices: First Trust S&P 500 Economic Moat ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

EMOT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

EMOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EMOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202626.8926.8926.8926.8926.8919
Oct 23, 202626.8026.8026.8026.8026.80388
Oct 22, 202627.0827.0827.0827.0827.089
Oct 21, 202626.8226.8326.8226.8326.83426
Oct 20, 202626.8526.8526.8526.8526.85538
Oct 19, 202626.6626.6826.6626.6826.68260
Oct 16, 202626.6526.6526.6226.6226.62192
Oct 15, 202626.7526.7526.7526.7526.75134
Oct 14, 202626.3626.3626.3626.3626.361.64K
Oct 13, 202626.3926.4426.3926.4426.44119
Oct 12, 202626.3726.4126.3726.4126.411.00K
Oct 9, 202626.2926.3326.2926.3226.323.20K
Oct 8, 202626.0826.2626.0826.2626.261.54K
Oct 7, 202626.0126.0726.0026.0026.003.19K
Oct 6, 202626.1726.1726.1326.1626.16300
Oct 5, 202625.8926.0125.8926.0126.016.71K
Oct 2, 202625.8125.8325.8025.8325.832.71K
Oct 1, 202625.6925.7725.6925.7525.75659
Sep 30, 202625.8225.8225.6325.6325.635.07K
Sep 29, 202625.8225.8225.8225.8225.8276
Sep 28, 202625.9626.0525.9525.9525.951.34K
Sep 25, 202626.0126.0126.0126.0126.01188
Sep 24, 202625.8826.0025.8825.9225.922.40K
Sep 23, 202626.0326.0326.0326.0325.9916
Sep 22, 202626.2726.3426.2726.3426.301.41K
Sep 21, 202626.3026.3026.3026.3026.261.64K
Sep 18, 202626.0226.0226.0226.0225.9819
Sep 17, 202626.0826.0826.0826.0826.0412
Sep 16, 202626.2126.2125.9925.9925.95449
Sep 15, 202626.1626.1626.1626.1626.1114
Sep 14, 202626.3626.3626.3626.3626.3232
Sep 11, 202626.1926.1926.1926.1926.1566
Sep 10, 202625.9825.9825.9825.9825.9446
Sep 9, 202626.1426.1426.1426.1426.1013
Sep 8, 202626.3626.3726.3226.3226.281.75K
Sep 4, 202626.5826.5826.5826.5826.541.56K
Sep 3, 202626.8726.8726.8726.8726.8212
Sep 2, 202626.7426.7426.7426.7426.7013
Sep 1, 202626.7026.7026.7026.7026.661.09K
Aug 31, 202626.9826.9826.9826.9826.94687
Aug 28, 202627.0627.0627.0627.0627.02220
Aug 27, 202626.9926.9926.9926.9926.9524
Aug 26, 202627.0527.0527.0527.0527.0113
Aug 25, 202627.1027.1027.1027.1027.0628
Aug 24, 202627.1427.1427.1427.1427.0921
Aug 21, 202627.0327.0327.0327.0326.9922
Aug 20, 202626.8426.8426.8426.8426.8014
Aug 19, 202627.2427.2427.0927.0927.05132
Aug 18, 202627.0227.0526.9526.9526.91278
Aug 17, 202626.9226.9226.8926.8926.853.44K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust S&P 500 Economic Moat ETF Historical Prices

What is OHLC data for EMOT?

OHLC stands for Open, High, Low, Close - the four key price points for EMOT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for EMOT?

The adjusted close price for EMOT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does EMOT price history go?

EMOT historical price data is available from the ETF's inception on Jun 25, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for EMOT data?

EMOT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for EMOT?

Trading volume for EMOT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.