Dark

EMDM
First Trust Bloomberg Emerging Market Democracies ETF
stock NYSE ETF

At Close

Aug 6, 2026

0.00USD-100.000%(-40.46)1,136

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.46)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

40.84USD+2.531%(+1.01)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	41.1600	41.1600	40.6200	40.8381	+0.941%	1,137	0.000%
2026-08-06	40.7400	40.7401	40.4574	40.4574	-1.368%	3,176	+0.941%
2026-08-05	41.1500	41.1550	41.0101	41.0184	-0.038%	4,898	-0.440%
2026-08-04	40.9000	41.1500	40.8350	41.0340	+2.416%	5,804	-0.477%
2026-08-03	39.6999	40.0661	39.6999	40.0661	+0.416%	38,187	+1.927%
2026-07-31	40.6300	40.6300	39.9000	39.9000	+0.462%	5,787	+2.351%
2026-07-30	39.2600	39.7164	39.2600	39.7164	+4.314%	813	+2.824%
2026-07-29	38.1300	38.5850	38.0100	38.0740	-2.310%	4,883	+7.260%
2026-07-28	38.8500	39.1301	38.5900	38.9743	-1.742%	12,885	+4.782%
2026-07-27	39.9300	40.0600	39.1700	39.6653	+0.197%	15,918	+2.957%
2026-07-24	39.7800	40.0400	39.4900	39.5875	-1.866%	5,707	+3.159%
2026-07-23	40.6500	40.8950	40.2200	40.3401	-1.191%	4,703	+1.235%
2026-07-22	40.8200	40.9600	40.7501	40.8264	-0.024%	2,037	+0.029%
2026-07-21	40.4376	40.8400	40.4376	40.8360	+3.394%	2,251	+0.005%
2026-07-20	37.8700	41.6800	37.8700	39.4955	-0.289%	112,297	+3.399%
2026-07-17	38.9000	39.9150	38.8900	39.6100	-0.791%	9,404	+3.100%
2026-07-16	40.2200	40.2800	39.7800	39.9260	-2.745%	65,655	+2.284%
2026-07-15	41.3500	41.3500	40.6200	41.0529	-0.644%	6,768	-0.523%
2026-07-14	41.0500	41.4700	41.0500	41.3189	+2.173%	34,628	-1.164%
2026-07-13	40.9600	40.9600	40.4200	40.4400	-3.882%	9,508	+0.984%
2026-07-10	41.7300	42.1400	41.7300	42.0733	+0.493%	6,526	-2.936%
2026-07-09	41.7400	42.0900	41.7400	41.8669	+1.093%	15,587	-2.457%
2026-07-08	41.0200	41.4142	40.7950	41.4142	-0.005%	3,028	-1.391%
2026-07-07	41.7600	41.7700	41.2450	41.4163	-3.085%	8,486	-1.396%
2026-07-06	42.5150	42.8100	42.4900	42.7347	+3.333%	27,253	-4.438%
2026-07-02	42.0000	42.3900	40.9005	41.3564	-1.194%	39,705	-1.253%
2026-07-01	42.0800	42.4100	41.8561	41.8561	-3.118%	3,383	-2.432%
2026-06-30	42.8300	43.2500	42.8300	43.2033	+1.189%	8,574	-5.475%
2026-06-29	42.5800	42.7300	41.8200	42.6957	-0.054%	11,838	-4.351%
2026-06-26	42.7600	43.0600	42.7100	42.7187	-1.120%	6,554	-4.402%
2026-06-25	43.7600	43.7600	43.0200	43.2025	+1.934%	47,987	-5.473%
2026-06-24	42.5600	42.6400	42.2500	42.3828	-0.207%	6,902	-3.645%
2026-06-23	42.3800	42.9200	42.3800	42.4707	-5.536%	5,821	-3.844%
2026-06-22	45.0200	45.0300	44.8100	44.9598	+0.040%	18,296	-9.168%
2026-06-18	44.6500	45.0050	44.6500	44.9420	+3.085%	6,667	-9.132%
2026-06-17	44.3800	44.6250	43.5972	43.5972	0.000%	6,087	-6.329%
2026-06-16	44.1000	44.2100	43.5972	43.5972	-1.028%	5,817	-6.329%
2026-06-15	44.2000	44.2100	43.9450	44.0500	+3.147%	17,190	-7.291%
2026-06-12	42.5000	42.7600	42.4050	42.7060	+0.705%	2,550	-4.374%
2026-06-11	40.7900	42.4899	40.7900	42.4072	+5.585%	8,286	-3.700%
2026-06-10	40.6600	40.8000	40.1300	40.1640	-2.010%	6,616	+1.678%
2026-06-09	41.6922	41.6922	40.1900	40.9878	+0.372%	4,340	-0.365%
2026-06-08	41.0400	41.0650	40.6900	40.8358	+1.753%	4,073	+0.006%
2026-06-05	41.4499	41.4499	40.0500	40.1324	-6.870%	28,155	+1.758%
2026-06-04	42.7400	43.1650	42.7100	43.0927	-1.089%	3,127	-5.232%
2026-06-03	43.7500	43.8500	43.4750	43.5671	-1.324%	4,659	-6.264%
2026-06-02	43.7400	44.1517	43.7400	44.1517	+0.807%	5,710	-7.505%
2026-06-01	43.4800	44.0550	43.2671	43.7982	+1.470%	5,309	-6.758%
2026-05-29	43.2500	43.3200	43.0200	43.1638	-0.087%	4,040	-5.388%
2026-05-28	42.6200	43.2600	42.5400	43.2016	+0.748%	4,334	-5.471%
2026-05-27	43.2000	43.2800	42.7300	42.8810	-0.026%	11,286	-4.764%
2026-05-26	42.3600	42.9000	42.3600	42.8923	+4.595%	7,500	-4.789%
2026-05-22	41.2300	41.2400	40.9902	41.0080	-0.613%	5,091	-0.414%
2026-05-21	40.6800	41.4300	40.6800	41.2611	+0.988%	2,547	-1.025%
2026-05-20	40.0200	40.9000	40.0200	40.8573	+2.629%	9,229	-0.047%
2026-05-19	39.5500	40.1700	39.4500	39.8106	-1.532%	4,247	+2.581%
2026-05-18	40.4300	40.4450	40.0600	40.4300	+0.451%	30,195	+1.009%
2026-05-15	40.3200	40.4150	40.2250	40.2486	-3.866%	7,946	+1.465%
2026-05-14	41.7800	42.0200	41.6900	41.8671	+0.727%	5,013	-2.458%
2026-05-13	41.4200	41.8261	41.3300	41.5650	+1.403%	4,600	-1.749%
2026-05-12	41.2400	41.2400	40.3900	40.9899	-2.943%	10,612	-0.370%
2026-05-11	42.2600	42.3800	42.1700	42.2329	+0.025%	6,816	-3.303%
2026-05-08	41.7300	42.2899	41.7300	42.2224	+2.253%	6,981	-3.279%
2026-05-07	41.8600	41.8600	41.2920	41.2920	-1.504%	20,212	-1.099%
2026-05-06	41.5300	41.9226	41.3500	41.9226	+4.154%	10,182	-2.587%
2026-05-05	40.0400	40.4000	40.0400	40.2505	+2.583%	4,260	+1.460%
2026-05-04	39.6200	39.7600	39.1800	39.2370	-0.363%	96,720	+4.081%
2026-05-01	39.2700	39.4500	39.2350	39.3800	+0.169%	12,108	+3.703%
2026-04-30	38.8500	39.3135	38.6900	39.3135	+2.486%	4,833	+3.878%
2026-04-29	38.8300	38.8300	38.3600	38.3600	-1.317%	7,522	+6.460%
2026-04-28	38.7900	38.9199	38.7500	38.8719	-1.328%	4,583	+5.058%
2026-04-27	39.4700	39.4800	39.3550	39.3950	+0.052%	4,451	+3.663%
2026-04-24	39.1200	39.4500	39.0020	39.3747	+1.757%	8,865	+3.717%
2026-04-23	39.1400	39.2700	38.6800	38.6947	-1.653%	4,471	+5.539%
2026-04-22	39.2900	39.3890	39.2499	39.3450	+1.261%	6,407	+3.795%
2026-04-21	39.6800	39.6950	38.8550	38.8550	-1.968%	4,956	+5.104%
2026-04-20	39.6700	39.6700	39.4104	39.6350	-1.004%	1,796	+3.035%
2026-04-17	40.0200	40.3450	40.0000	40.0369	+1.642%	15,397	+2.001%
2026-04-16	39.4400	39.4400	39.2300	39.3900	+0.171%	6,799	+3.676%
2026-04-15	39.3600	39.3800	39.1803	39.3227	-0.367%	5,304	+3.854%
2026-04-14	39.2900	39.4674	39.2900	39.4674	+1.310%	27,654	+3.473%
2026-04-13	38.2400	38.9799	38.2400	38.9570	+1.525%	7,914	+4.829%
2026-04-10	38.4800	38.6200	38.3600	38.3720	+0.136%	6,666	+6.427%
2026-04-09	37.9100	38.3800	37.9100	38.3200	-0.000%	7,826	+6.571%
2026-04-08	38.8900	38.8900	38.1300	38.3201	+5.971%	8,567	+6.571%
2026-04-07	35.9500	36.5100	35.0300	36.1609	+1.036%	5,897	+12.934%
2026-04-06	35.9100	35.9100	35.7000	35.7900	+1.555%	12,809	+14.105%
2026-04-02	35.2250	35.2421	35.1650	35.2421	-1.313%	2,448	+15.879%
2026-04-01	35.6100	35.9700	35.5250	35.7109	+1.853%	4,618	+14.358%
2026-03-31	33.9300	35.0650	33.9300	35.0612	+5.015%	7,560	+16.477%
2026-03-30	34.0100	34.0100	33.2900	33.3868	-1.134%	8,667	+22.318%
2026-03-27	33.9700	34.2100	33.6511	33.7697	-0.608%	45,975	+20.931%
2026-03-26	34.4800	34.4800	33.9762	33.9762	-3.528%	13,345	+20.196%
2026-03-25	35.1800	35.3100	35.1613	35.2186	+1.421%	4,024	+15.956%
2026-03-24	34.2400	34.7251	34.2400	34.7251	-1.144%	1,354	+17.604%
2026-03-23	34.6800	35.3200	34.6800	35.1271	+3.686%	7,127	+16.258%
2026-03-20	34.8900	34.8900	33.8001	33.8785	-4.155%	3,182	+20.543%
2026-03-19	34.4800	35.4100	34.4000	35.3472	-0.117%	5,873	+15.534%
2026-03-18	35.9400	35.9400	35.3887	35.3887	-1.945%	1,253	+15.399%
2026-03-17	36.3300	36.3327	36.0700	36.0906	+0.772%	2,533	+13.154%
2026-03-16	35.5700	35.8500	35.5200	35.8142	+3.948%	16,379	+14.028%
2026-03-13	35.3000	35.4490	34.4540	34.4540	-1.181%	5,259	+18.529%
2026-03-12	35.3100	35.3300	34.8658	34.8658	-4.145%	3,854	+17.129%
2026-03-11	36.1900	36.4600	36.1900	36.3736	+0.421%	3,602	+12.274%
2026-03-10	36.2800	37.0400	36.1699	36.2211	+0.776%	3,643	+12.747%
2026-03-09	34.7300	35.9450	34.4300	35.9422	+1.993%	5,303	+13.622%
2026-03-06	34.9200	35.4734	34.8500	35.2400	-1.592%	6,401	+15.886%
2026-03-05	36.3450	36.3450	35.2300	35.8102	-3.239%	7,988	+14.040%
2026-03-04	36.4400	37.2500	36.4400	37.0091	+1.548%	16,174	+10.346%
2026-03-03	36.3400	36.6300	35.2900	36.4449	-6.540%	18,062	+12.054%
2026-03-02	38.8799	39.1300	38.5500	38.9950	-1.449%	3,692	+4.727%
2026-02-27	39.4300	39.7000	39.3700	39.5684	-0.036%	9,781	+3.209%
2026-02-26	39.7300	39.7300	39.1700	39.5828	+0.128%	3,090	+3.171%
2026-02-25	39.5300	39.6200	39.3496	39.5321	+1.474%	9,173	+3.304%
2026-02-24	38.5300	39.0200	38.5300	38.9578	+2.343%	4,578	+4.827%
2026-02-23	38.3100	38.4500	38.0000	38.0660	-0.790%	5,504	+7.282%
2026-02-20	37.6750	38.4100	37.6750	38.3692	+2.623%	8,800	+6.435%
2026-02-19	37.2400	37.3886	37.2400	37.3886	+0.248%	1,709	+9.226%
2026-02-18	37.4700	37.5400	37.2100	37.2960	+0.554%	4,770	+9.497%
2026-02-17	37.1100	37.2000	36.5700	37.0904	-1.193%	8,775	+10.104%
2026-02-13	37.0000	37.5400	36.9900	37.5382	+0.214%	8,471	+8.791%
2026-02-12	38.0050	38.0700	37.4000	37.4582	-0.552%	13,600	+9.023%
2026-02-11	37.1500	37.6660	37.1150	37.6660	+1.952%	5,858	+8.422%
2026-02-10	37.0800	37.0800	36.8700	36.9449	-0.117%	8,013	+10.538%
2026-02-09	36.5900	37.0600	36.5600	36.9880	+1.167%	32,246	+10.409%
2026-02-06	36.2900	36.5613	36.2300	36.5613	+3.062%	4,031	+11.698%
2026-02-05	35.5200	35.6100	35.3300	35.4749	-1.242%	3,174	+15.118%
2026-02-04	36.5520	36.5520	35.5200	35.9212	-1.473%	16,407	+13.688%
2026-02-03	36.5600	36.5600	36.3200	36.4581	+1.867%	1,983	+12.014%
2026-02-02	35.3200	35.7900	35.2800	35.7900	+1.096%	14,751	+14.105%
2026-01-30	36.1200	36.1200	35.2700	35.4021	-3.032%	3,600	+15.355%
2026-01-29	36.9100	36.9100	35.9500	36.5089	-0.640%	3,176	+11.858%
2026-01-28	36.6400	36.7440	36.3000	36.7440	+1.171%	5,544	+11.142%
2026-01-27	35.6800	36.3300	35.6800	36.3188	+3.404%	6,283	+12.443%
2026-01-26	35.3300	35.3900	35.1231	35.1231	+0.321%	3,618	+16.271%
2026-01-23	34.5400	35.1500	34.5400	35.0106	+0.641%	2,854	+16.645%
2026-01-22	34.5500	34.8300	34.4450	34.7876	+1.469%	8,916	+17.393%
2026-01-21	34.2838	34.2838	34.2838	34.2838	+1.860%	391	+19.118%
2026-01-20	33.5600	33.7300	33.5600	33.6578	-0.497%	3,643	+21.333%
2026-01-16	33.6500	33.8260	33.5000	33.8260	+0.500%	13,575	+20.730%
2026-01-15	33.7300	33.9700	33.6200	33.6578	+0.453%	4,393	+21.333%
2026-01-14	33.4150	33.5061	33.3000	33.5061	+1.212%	4,041	+21.883%
2026-01-13	33.2700	33.2700	33.0150	33.1050	-0.601%	12,145	+23.359%
2026-01-12	33.1653	33.4750	33.1653	33.3050	+0.970%	14,444	+22.619%
2026-01-09	32.9400	33.0100	32.9000	32.9850	+0.731%	1,204	+23.808%
2026-01-08	32.8000	32.8000	32.6300	32.7457	-0.624%	14,979	+24.713%
2026-01-07	32.7960	32.9514	32.7960	32.9514	-0.430%	5,892	+23.934%
2026-01-06	33.0350	33.0950	33.0214	33.0936	+1.359%	1,571	+23.402%
2026-01-05	32.5000	32.6800	32.4800	32.6500	+1.628%	18,091	+25.078%
2026-01-02	32.0400	32.1300	31.9400	32.1270	+2.522%	5,306	+27.115%
2025-12-31	31.4700	31.4700	31.3000	31.3366	-0.332%	2,477	+30.321%
2025-12-30	31.6300	31.6500	31.4410	31.4410	+0.456%	3,586	+29.888%
2025-12-29	31.1400	31.3200	31.0698	31.2984	+0.606%	14,454	+30.480%
2025-12-26	31.1100	31.1100	31.1100	31.1100	+0.777%	696	+31.270%
2025-12-24	30.9080	30.9080	30.8702	30.8702	+0.425%	322	+32.290%
2025-12-23	30.4800	30.7700	30.4800	30.7395	+1.000%	1,648	+32.852%
2025-12-22	30.3200	30.4550	30.2000	30.4350	+1.059%	5,837	+34.181%
2025-12-19	30.2400	30.2800	30.0900	30.1162	+0.416%	2,375	+35.602%
2025-12-18	30.0800	30.0800	29.9900	29.9913	+1.424%	2,621	+36.166%
2025-12-17	29.6100	29.6100	29.5703	29.5703	-1.094%	3,864	+38.105%
2025-12-16	30.0000	30.0000	29.8300	29.8974	-1.079%	4,883	+36.594%
2025-12-15	30.3100	30.3300	30.2236	30.2236	+0.518%	1,268	+35.120%
2025-12-12	30.5000	30.5000	30.0679	30.0679	-3.982%	2,691	+35.820%
2025-12-11	31.3400	31.4050	31.3148	31.3148	+0.456%	972	+30.411%
2025-12-10	30.8900	31.1728	30.8500	31.1728	+1.016%	2,759	+31.006%
2025-12-09	30.8780	30.8780	30.7701	30.8592	+0.387%	604	+32.337%
2025-12-08	30.8700	30.8700	30.6800	30.7403	-0.153%	2,032	+32.849%
2025-12-05	31.1500	31.2800	30.7874	30.7874	-0.138%	3,007	+32.645%
2025-12-04	30.8550	30.8550	30.8200	30.8300	+0.130%	1,110	+32.462%
2025-12-03	30.8000	30.8000	30.7160	30.7900	+0.547%	2,433	+32.634%
2025-12-02	30.6500	30.6830	30.5300	30.6224	+0.489%	1,465	+33.360%
2025-12-01	30.5100	30.5200	30.4734	30.4734	-0.280%	1,177	+34.012%
2025-11-28	30.4600	30.5600	28.5400	30.5591	-0.410%	1,533	+33.636%
2025-11-26	30.6400	30.6849	30.4600	30.6849	+1.606%	10,211	+33.089%
2025-11-25	29.9499	30.2000	29.9499	30.2000	+0.529%	806	+35.225%
2025-11-24	29.8300	30.0412	29.7000	30.0412	+0.959%	2,210	+35.940%
2025-11-21	29.4500	29.8100	29.4000	29.7558	+0.173%	904	+37.244%
2025-11-20	30.8000	30.8000	29.7045	29.7045	-1.621%	3,640	+37.481%
2025-11-19	30.2200	30.2800	30.1700	30.1940	-0.048%	3,900	+35.252%
2025-11-18	30.0800	30.2085	30.0350	30.2085	-0.401%	3,656	+35.187%
2025-11-17	30.6100	30.6385	30.2800	30.3300	-1.002%	2,030	+34.646%
2025-11-14	30.4800	30.7000	30.4700	30.6369	+0.045%	1,356	+33.297%
2025-11-13	31.0400	31.0900	30.6230	30.6230	-1.336%	9,659	+33.358%
2025-11-12	30.9700	31.0700	30.9500	31.0376	+0.348%	87,051	+31.576%
2025-11-11	30.7400	30.9299	30.7400	30.9299	+0.864%	468	+32.034%
2025-11-10	30.6502	30.6651	30.6502	30.6651	+2.151%	591	+33.175%
2025-11-07	29.7100	30.0193	29.7100	30.0193	+0.082%	498	+36.039%
2025-11-06	30.1800	30.2100	29.9855	29.9947	-1.159%	1,985	+36.151%
2025-11-05	30.0800	30.3464	30.0800	30.3464	+1.722%	483	+34.573%
2025-11-04	29.9100	29.9100	29.8327	29.8327	-2.571%	339	+36.890%
2025-11-03	30.6000	30.6500	30.6000	30.6200	+1.084%	976	+33.371%
2025-10-31	30.3100	30.3100	30.2915	30.2915	+0.108%	189	+34.817%
2025-10-30	30.2589	30.2589	30.2589	30.2589	-0.728%	99	+34.962%
2025-10-29	30.5300	30.6400	30.4808	30.4808	+0.763%	596	+33.980%
2025-10-28	30.0408	30.2500	30.0408	30.2500	+0.460%	302	+35.002%
2025-10-27	29.9500	30.1116	29.9500	30.1116	+1.024%	105	+35.622%
2025-10-24	29.8552	29.8552	29.8063	29.8063	+0.301%	400	+37.012%
2025-10-23	29.7170	29.7170	29.7170	29.7170	+0.770%	137	+37.423%
2025-10-22	29.4200	29.6200	29.4000	29.4900	+0.332%	2,955	+38.481%
2025-10-21	29.5200	29.5200	29.3923	29.3923	-1.479%	280	+38.941%
2025-10-20	29.8300	29.8334	29.8300	29.8334	+1.034%	501	+36.887%
2025-10-17	29.5100	29.5400	29.4000	29.5280	-0.549%	2,117	+38.303%
2025-10-16	29.5200	29.6950	29.5199	29.6911	+2.187%	3,856	+37.543%
2025-10-15	29.0100	29.0600	28.9200	29.0556	+2.116%	604	+40.552%
2025-10-14	28.2500	28.4535	28.2500	28.4535	-1.107%	303	+43.526%
2025-10-13	28.7720	28.7720	28.7720	28.7720	+2.841%	13	+41.937%
2025-10-10	28.8400	28.8700	27.9700	27.9771	-2.475%	522	+45.970%
2025-10-09	29.0200	29.0200	28.6870	28.6870	-1.057%	523	+42.358%
2025-10-08	28.9935	28.9935	28.9935	28.9935	+1.250%	8	+40.853%
2025-10-07	28.7800	28.7800	28.6200	28.6355	-0.570%	537	+42.614%
2025-10-06	28.9400	28.9400	28.7900	28.7998	-0.190%	367	+41.800%
2025-10-03	28.8400	28.8546	28.8400	28.8546	+0.719%	213	+41.531%
2025-10-02	28.5600	28.6485	28.5600	28.6485	+0.462%	216	+42.549%
2025-10-01	28.5200	28.5600	28.5168	28.5168	+0.744%	397	+43.207%
2025-09-30	28.2265	28.3061	28.2265	28.3061	+0.265%	196	+44.273%
2025-09-29	28.2200	28.2449	28.1600	28.2312	+0.887%	724	+44.656%
2025-09-26	27.8000	27.9830	27.8000	27.9830	+0.720%	164	+45.939%
2025-09-25	27.8400	27.8500	27.7830	27.7830	-1.472%	909	+46.990%
2025-09-24	28.3000	28.3500	28.1980	28.1980	-0.824%	3,094	+44.826%
2025-09-23	28.4600	28.4600	28.4323	28.4323	+0.714%	108	+43.633%
2025-09-22	27.9900	28.2306	27.9900	28.2306	+0.924%	359	+44.659%
2025-09-19	27.7900	27.9721	27.7900	27.9721	+0.120%	360	+45.996%
2025-09-18	27.9100	27.9500	27.9000	27.9385	+0.295%	1,078	+46.171%
2025-09-17	27.9400	27.9400	27.8563	27.8563	-0.286%	465	+46.603%
2025-09-16	27.9100	27.9363	27.8400	27.9363	+1.024%	279	+46.183%
2025-09-15	27.4700	27.6530	27.4700	27.6530	+0.960%	967	+47.681%
2025-09-12	27.3200	27.3901	27.3200	27.3901	+0.593%	749	+49.098%
2025-09-11	27.2287	27.2287	27.2287	27.2287	+1.390%	72	+49.982%
2025-09-10	26.8555	26.8555	26.8555	26.8555	+1.010%	79	+52.066%
2025-09-09	26.5500	26.5870	26.5500	26.5870	+0.496%	137	+53.602%
2025-09-08	26.4559	26.4559	26.4559	26.4559	+1.023%	198	+54.363%
2025-09-05	26.2900	26.2900	26.1879	26.1879	+0.999%	349	+55.943%
2025-09-04	25.9289	25.9289	25.9289	25.9289	+0.319%	13	+57.500%
2025-09-03	25.9098	25.9200	25.8464	25.8464	+0.531%	1,289	+58.003%
2025-09-02	25.4400	25.7099	25.4400	25.7099	-0.441%	546	+58.842%
2025-08-29	25.7900	25.8238	25.7900	25.8238	-0.895%	366	+58.141%
2025-08-28	26.0570	26.0570	26.0570	26.0570	+0.375%	0	+56.726%
2025-08-27	25.9596	25.9596	25.9596	25.9596	-0.015%	146	+57.314%
2025-08-26	25.9600	25.9635	25.9500	25.9635	-0.335%	719	+57.290%
2025-08-25	26.1600	26.1600	26.0509	26.0509	-0.784%	233	+56.763%
2025-08-22	26.2568	26.2568	26.2568	26.2568	+1.946%	87	+55.533%
2025-08-21	25.7800	25.7800	25.7200	25.7556	-0.241%	606	+58.560%
2025-08-20	25.7098	25.8178	25.7098	25.8178	-0.039%	1,622	+58.178%
2025-08-19	25.9600	25.9600	25.8280	25.8280	-1.031%	217	+58.116%
2025-08-18	26.0970	26.0970	26.0970	26.0970	-0.077%	112	+56.486%
2025-08-15	26.1170	26.1170	26.1170	26.1170	+0.019%	2	+56.366%
2025-08-14	26.1300	26.1300	26.1120	26.1120	-1.136%	328	+56.396%
2025-08-13	26.4500	26.4500	26.4120	26.4120	+0.175%	477	+54.619%
2025-08-12	26.1600	26.3800	26.0300	26.3659	+1.494%	3,018	+54.890%
2025-08-11	26.0498	26.0498	25.9777	25.9777	-0.209%	2,516	+57.204%
2025-08-08	25.9900	26.0320	25.9900	26.0320	+0.045%	114	+56.877%
2025-08-07	25.9500	26.0202	25.9500	26.0202	+1.715%	1,962	+56.948%
2025-08-06	25.5301	25.5815	25.5301	25.5815	+0.625%	187	+59.639%
2025-08-05	25.4225	25.4225	25.4225	25.4225	+0.567%	146	+60.638%
2025-08-04	25.2791	25.2791	25.2791	25.2791	+1.320%	17	+61.549%
2025-08-01	24.9300	24.9600	24.8500	24.9497	-0.081%	905	+63.682%
2025-07-31	24.9700	24.9700	24.9700	24.9700	-0.716%	125	+63.549%
2025-07-30	25.2400	25.2400	25.1500	25.1500	-0.722%	772	+62.378%
2025-07-29	25.2921	25.3330	25.2921	25.3330	+0.611%	457	+61.205%
2025-07-28	25.3400	25.3400	25.1791	25.1791	-1.365%	438	+62.190%
2025-07-25	25.5400	25.5400	25.5275	25.5275	-0.317%	276	+59.977%
2025-07-24	25.5900	25.6500	25.5800	25.6086	-0.607%	1,965	+59.470%
2025-07-23	25.7649	25.7649	25.7649	25.7649	+1.617%	5	+58.503%
2025-07-22	25.3900	25.4000	25.3550	25.3550	-0.339%	1,065	+61.065%
2025-07-21	25.4100	25.5650	25.4100	25.4413	+1.094%	7,088	+60.519%
2025-07-18	25.1661	25.1661	25.1661	25.1661	-0.440%	99	+62.274%
2025-07-17	25.1700	25.2774	25.1700	25.2774	+0.332%	212	+61.560%
2025-07-16	25.0800	25.1937	25.0800	25.1937	+0.739%	390	+62.096%
2025-07-15	25.0000	25.0090	25.0000	25.0090	+0.177%	242	+63.294%
2025-07-14	24.9600	24.9647	24.9600	24.9647	-0.439%	199	+63.583%
2025-07-11	25.0747	25.0747	25.0747	25.0747	-0.317%	142	+62.866%
2025-07-10	25.1545	25.1545	25.1545	25.1545	-0.268%	139	+62.349%
2025-07-09	25.2900	25.2900	25.2220	25.2220	-0.374%	401	+61.915%
2025-07-08	25.2300	25.3200	25.2300	25.3167	+0.548%	230	+61.309%
2025-07-07	25.2800	25.3499	25.1787	25.1787	-2.010%	943	+62.193%
2025-07-03	25.6951	25.6951	25.6951	25.6951	+0.996%	56	+58.933%
2025-07-02	25.2000	25.4418	25.2000	25.4418	+0.896%	345	+60.516%
2025-07-01	25.2159	25.2159	25.2159	25.2159	+0.018%	178	+61.954%
2025-06-30	25.0400	25.2114	25.0400	25.2114	+0.727%	135	+61.983%
2025-06-27	25.0100	25.0295	25.0100	25.0295	-0.087%	116	+63.160%
2025-06-26	24.9200	25.0514	24.9200	25.0514	+0.688%	469	+63.017%
2025-06-25	24.8803	24.8803	24.8803	24.8803	-0.037%	8	+64.138%
2025-06-24	24.7140	24.8895	24.7140	24.8895	+2.590%	1,180	+64.078%
2025-06-23	24.2611	24.2611	24.2611	24.2611	+0.231%	129	+68.327%
2025-06-20	24.3600	24.3600	24.2052	24.2052	-0.602%	122	+68.716%
2025-06-18	24.3518	24.3518	24.3518	24.3518	+0.684%	86	+67.701%
2025-06-17	24.3500	24.3500	24.1863	24.1863	-1.280%	126	+68.848%
2025-06-16	24.5800	24.6464	24.4999	24.4999	+1.141%	411	+66.687%
2025-06-13	24.1948	24.2235	24.1948	24.2235	-1.367%	285	+68.589%
2025-06-12	24.5592	24.5592	24.5592	24.5592	+0.416%	2	+66.284%
2025-06-11	24.5400	24.5410	24.4574	24.4574	+0.484%	402	+66.976%
2025-06-10	24.3395	24.3395	24.3395	24.3395	+0.452%	80	+67.785%
2025-06-09	24.2400	24.2400	24.2300	24.2300	+0.748%	3,436	+68.544%
2025-06-06	24.0800	24.0800	24.0500	24.0500	+0.320%	274	+69.805%
2025-06-05	24.1000	24.1000	23.9733	23.9733	+0.641%	233	+70.348%
2025-06-04	23.8700	23.8700	23.8207	23.8207	+0.728%	186	+71.440%
2025-06-03	23.6600	23.6900	23.6485	23.6485	-0.274%	1,884	+72.688%
2025-06-02	23.6410	23.7134	23.6410	23.7134	+0.962%	313	+72.215%
2025-05-30	23.5900	23.5900	23.4000	23.4874	-1.281%	345	+73.872%
2025-05-29	23.7250	23.8050	23.7250	23.7922	+0.422%	2,008	+71.645%
2025-05-28	23.6923	23.6923	23.6923	23.6923	+0.010%	97	+72.369%
2025-05-27	23.6900	23.6900	23.6900	23.6900	+0.586%	12	+72.385%
2025-05-23	23.5521	23.5521	23.5521	23.5521	+0.605%	2	+73.395%
2025-05-22	23.3800	23.4104	23.3800	23.4104	-0.658%	403	+74.444%
2025-05-21	23.6800	23.7650	23.5500	23.5654	-0.257%	7,127	+73.297%
2025-05-20	23.6088	23.6261	23.6088	23.6261	-0.118%	299	+72.852%
2025-05-19	23.6539	23.6539	23.6539	23.6539	+0.256%	20	+72.648%
2025-05-16	23.5900	23.6200	23.5900	23.5934	+0.100%	307	+73.091%
2025-05-15	23.4800	23.5700	23.4800	23.5699	+0.484%	1,302	+73.264%
2025-05-14	23.5500	23.5500	23.4563	23.4563	+0.259%	195	+74.103%
2025-05-13	23.3956	23.3956	23.3956	23.3956	+1.075%	92	+74.555%
2025-05-12	23.1468	23.1468	23.1468	23.1468	+1.062%	83	+76.431%
2025-05-09	22.9099	22.9292	22.9035	22.9035	+1.587%	669	+78.305%
2025-05-08	22.7100	22.7200	22.5456	22.5456	-0.397%	546	+81.136%
2025-05-07	22.5800	22.6355	22.5400	22.6355	-0.394%	203	+80.416%
2025-05-06	22.5000	22.7251	22.5000	22.7251	-0.245%	1,976	+79.705%
2025-05-05	22.9200	22.9200	22.7800	22.7808	+0.540%	642	+79.265%
2025-05-02	22.6584	22.6584	22.6584	22.6584	+1.840%	67	+80.234%
2025-05-01	22.2700	22.2900	22.2491	22.2491	-0.302%	316	+83.549%
2025-04-30	22.1000	22.3166	22.1000	22.3166	+0.110%	130	+82.994%
2025-04-29	22.3400	22.3400	22.2920	22.2920	+0.097%	158	+83.196%
2025-04-28	22.2000	22.2703	22.2000	22.2703	+0.700%	150	+83.375%
2025-04-25	21.9500	22.1154	21.9500	22.1154	+0.107%	125	+84.659%
2025-04-24	21.9400	22.0918	21.9400	22.0918	+1.473%	759	+84.856%
2025-04-23	21.9000	21.9800	21.7711	21.7711	+1.063%	201	+87.579%
2025-04-22	21.4000	21.5421	21.4000	21.5421	+1.447%	111	+89.573%
2025-04-21	21.2348	21.2348	21.2348	21.2348	-0.135%	22	+92.317%
2025-04-17	21.1101	21.2635	21.1101	21.2635	+1.674%	159	+92.057%
2025-04-16	21.0200	21.1000	20.9135	20.9135	-0.547%	214	+95.271%
2025-04-15	21.0300	21.0599	21.0285	21.0285	+0.204%	849	+94.204%
2025-04-14	21.0100	21.0200	20.8800	20.9857	+1.372%	1,348	+94.600%
2025-04-11	20.4000	20.7017	20.4000	20.7017	+2.324%	1,519	+97.269%
2025-04-10	20.3262	20.3262	20.1300	20.2315	-3.059%	542	+101.854%
2025-04-09	20.6200	20.8700	20.5800	20.8700	+8.638%	526	+95.678%
2025-04-08	20.1100	20.1100	19.2106	19.2106	-1.785%	6,376	+112.581%
2025-04-07	19.8900	20.1100	19.4100	19.5597	-1.727%	1,142	+108.787%
2025-04-04	19.9000	20.0000	19.9000	19.9034	-6.437%	532	+105.182%
2025-04-03	21.4700	21.4700	21.2727	21.2727	-2.160%	281	+91.974%
2025-04-02	21.6500	21.7424	21.6500	21.7424	-0.172%	140	+87.827%
2025-04-01	21.6100	21.7798	21.6100	21.7798	+0.789%	159	+87.504%
2025-03-31	21.4800	21.6094	21.4800	21.6094	-0.646%	195	+88.983%
2025-03-28	21.7499	21.7499	21.7499	21.7499	-2.038%	40	+87.762%
2025-03-27	22.1600	22.2024	22.1600	22.2024	+0.042%	138	+83.936%
2025-03-26	22.2800	22.2800	22.1800	22.1930	-0.648%	763	+84.013%
2025-03-25	22.3800	22.3800	22.3300	22.3378	+0.590%	1,025	+82.821%
2025-03-24	22.2600	22.2600	22.2068	22.2068	+0.473%	100	+83.899%
2025-03-21	22.0900	22.1023	22.0600	22.1023	-0.185%	236	+84.769%
2025-03-20	22.1500	22.1500	22.1433	22.1433	-0.668%	116	+84.426%
2025-03-19	22.1800	22.2923	22.1800	22.2923	+0.533%	836	+83.194%
2025-03-18	22.0500	22.1742	22.0500	22.1742	-0.170%	275	+84.169%
2025-03-17	22.0700	22.2500	22.0700	22.2120	+1.676%	1,110	+83.856%
2025-03-14	21.7300	21.8458	21.7300	21.8458	+2.457%	207	+86.938%
2025-03-13	21.3600	21.4000	21.3194	21.3219	-0.449%	369	+91.531%
2025-03-12	21.2700	21.4180	21.2700	21.4180	+1.470%	154	+90.672%
2025-03-11	21.0400	21.1078	21.0400	21.1078	+0.403%	559	+93.474%
2025-03-10	21.3300	21.3300	21.0000	21.0231	-2.633%	975	+94.253%
2025-03-07	21.5700	21.5916	21.4100	21.5916	+0.818%	283	+89.139%
2025-03-06	21.4200	21.5600	21.4164	21.4164	-0.270%	1,700	+90.686%
2025-03-05	21.2400	21.4744	21.2300	21.4744	+2.908%	889	+90.171%
2025-03-04	20.7000	20.8675	20.6400	20.8675	+0.641%	615	+95.702%
2025-03-03	21.1400	21.1400	20.7345	20.7345	-0.490%	419	+96.957%
2025-02-28	20.9700	20.9700	20.8366	20.8366	-1.528%	197	+95.992%
2025-02-27	21.3800	21.3800	21.1599	21.1599	-2.213%	214	+92.998%
2025-02-26	21.6900	21.7800	21.6388	21.6388	+0.454%	778	+88.726%
2025-02-25	21.6400	21.6400	21.5409	21.5409	+0.126%	480	+89.584%
2025-02-24	21.6200	21.6200	21.5139	21.5139	-1.315%	337	+89.822%
2025-02-21	22.0500	22.0500	21.8006	21.8006	-0.825%	673	+87.326%
2025-02-20	21.9700	21.9900	21.9300	21.9819	+0.324%	1,048	+85.781%
2025-02-19	21.9600	21.9600	21.8791	21.9110	-0.774%	1,895	+86.382%
2025-02-18	22.0400	22.0900	22.0300	22.0819	+1.391%	2,242	+84.939%

.dark-mode .xt9rXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xt9rXS{ color: #333333; background-color: white; border: 2px solid #333333; }EMDMFirst Trust Bloomberg Emerging Market Democracies ETFstock NYSE ETF

EMDM
First Trust Bloomberg Emerging Market Democracies ETF
stock NYSE ETF