First Trust Bloomberg Emerging Market Democracies ETF (EMDM) Historical Stock Data
30.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMDM is down -0.16% a day on average. There have been 12 days where First Trust Bloomberg Emerging Market Democracies ETF closed green and 18 days where EMDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 30.91 | 30.87 | ↓$0.04 (-0.12%) | 30.87 | 30.91 | 320 |
| 2025-12-23 | 30.48 | 30.74 | ↑$0.26 (0.85%) | 30.48 | 30.77 | 1.65K |
| 2025-12-22 | 30.32 | 30.44 | ↑$0.11 (0.38%) | 30.20 | 30.46 | 5.83K |
| 2025-12-19 | 30.24 | 30.12 | ↓$0.12 (-0.41%) | 30.09 | 30.28 | 2.37K |
| 2025-12-18 | 30.01 | 29.99 | ↓$0.02 (-0.06%) | 29.99 | 30.01 | 2.62K |
| 2025-12-17 | 29.61 | 29.57 | ↓$0.04 (-0.13%) | 29.57 | 29.61 | 3.86K |
| 2025-12-16 | 29.91 | 29.90 | ↓$0.02 (-0.05%) | 29.83 | 29.91 | 4.86K |
| 2025-12-15 | 30.31 | 30.22 | ↓$0.09 (-0.29%) | 30.22 | 30.33 | 0.95K |
| 2025-12-12 | 30.50 | 30.07 | ↓$0.43 (-1.42%) | 30.07 | 30.50 | 2.59K |
| 2025-12-11 | 31.34 | 31.31 | ↓$0.03 (-0.08%) | 31.31 | 31.41 | 770 |
| 2025-12-10 | 30.93 | 31.17 | ↑$0.24 (0.78%) | 30.93 | 31.17 | 2.76K |
| 2025-12-09 | 30.88 | 30.86 | ↓$0.02 (-0.06%) | 30.77 | 30.88 | 554 |
| 2025-12-08 | 30.81 | 30.74 | ↓$0.06 (-0.21%) | 30.68 | 30.81 | 2.02K |
| 2025-12-05 | 30.82 | 30.79 | ↓$0.03 (-0.11%) | 30.79 | 30.82 | 3.01K |
| 2025-12-04 | 30.86 | 30.83 | ↓$0.03 (-0.08%) | 30.82 | 30.86 | 1.11K |
| 2025-12-03 | 30.79 | 30.79 | ↑$0.00 (0.00%) | 30.72 | 30.79 | 2.43K |
| 2025-12-02 | 30.65 | 30.62 | ↓$0.03 (-0.09%) | 30.62 | 30.68 | 1.46K |
| 2025-12-01 | 30.51 | 30.47 | ↓$0.04 (-0.12%) | 30.47 | 30.51 | 1.18K |
| 2025-11-28 | 30.46 | 30.56 | ↑$0.10 (0.33%) | 28.54 | 30.56 | 1.53K |
| 2025-11-26 | 30.64 | 30.68 | ↑$0.04 (0.15%) | 30.46 | 30.68 | 10.21K |
| 2025-11-25 | 30.12 | 30.20 | ↑$0.08 (0.28%) | 30.12 | 30.20 | 803 |
| 2025-11-24 | 30.04 | 30.04 | ↑$0.00 (0.00%) | 30.04 | 30.04 | 2.21K |
| 2025-11-21 | 29.76 | 29.76 | ↑$0.00 (0.00%) | 29.76 | 29.81 | 0.90K |
| 2025-11-20 | 30.58 | 29.70 | ↓$0.88 (-2.86%) | 29.70 | 30.58 | 3.61K |
| 2025-11-19 | 30.22 | 30.19 | ↓$0.03 (-0.09%) | 30.19 | 30.22 | 3.90K |
| 2025-11-18 | 30.08 | 30.21 | ↑$0.13 (0.43%) | 30.04 | 30.21 | 3.65K |
| 2025-11-17 | 30.61 | 30.33 | ↓$0.28 (-0.91%) | 30.33 | 30.64 | 1.43K |
| 2025-11-14 | 30.64 | 30.64 | ↑$0.00 (0.00%) | 30.64 | 30.70 | 1.35K |
| 2025-11-13 | 31.00 | 30.62 | ↓$0.38 (-1.22%) | 30.62 | 31.00 | 9.66K |
| 2025-11-12 | 30.97 | 31.04 | ↑$0.07 (0.22%) | 30.95 | 31.07 | 87.01K |
Create an account or log in to view more rows.
$EMDM nice
$EMDM hold
$EMDM Tendie tickets on discount today!!!
$EMDM Dumping started...
Get out while you can...
$EMDM 50% chance this will go up or down. I am a professional guys.
$EMDM up we go
$EMDM HOLDING STRONG FOR ALL OF YOU
$EMDM I would not be a bear now
$EMDM where’s the WSB guys at? Still sleeping?
$EMDM I warned you all fairly you morons.