First Trust Exchange-Traded Fund VI (EMOT) Historical Stock Data

23.63 ↓0.23 (-0.95%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMOT is up 0.03% a day on average. There have been 19 days where First Trust Exchange-Traded Fund VI closed green and 11 days where EMOT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	23.71	23.63	↓$0.08 (-0.33%)	23.63	23.71	522
2025-12-16	23.92	23.86	↓$0.06 (-0.26%)	23.83	23.92	525
2025-12-15	23.99	23.99	↑$0.00 (0.00%)	23.95	24.03	2.03K
2025-12-12	23.91	23.91	↑$0.00 (0.00%)	23.91	23.91	126
2025-12-11	24.25	24.25	↑$0.00 (0.00%)	24.25	24.25	100
2025-12-10	24.00	24.21	↑$0.21 (0.88%)	23.98	24.24	15.68K
2025-12-09	24.03	24.03	↑$0.00 (0.00%)	24.03	24.06	3.81K
2025-12-08	24.18	24.05	↓$0.13 (-0.53%)	24.05	24.18	104
2025-12-05	24.16	24.16	↑$0.00 (0.00%)	24.16	24.16	76
2025-12-04	24.08	24.08	↑$0.00 (0.00%)	24.07	24.08	671
2025-12-03	24.11	24.11	↑$0.00 (0.00%)	24.11	24.11	1.41K
2025-12-02	24.00	23.99	↓$0.01 (-0.04%)	23.99	24.04	3.25K
2025-12-01	24.07	23.97	↓$0.10 (-0.42%)	23.96	24.07	3.16K
2025-11-28	24.00	24.08	↑$0.08 (0.33%)	24.00	24.08	671
2025-11-26	23.96	24.02	↑$0.07 (0.28%)	23.96	24.07	13.43K
2025-11-25	23.59	23.88	↑$0.29 (1.21%)	23.59	23.88	1.48K
2025-11-24	23.45	23.51	↑$0.06 (0.25%)	23.45	23.55	1.24K
2025-11-21	23.13	23.37	↑$0.24 (1.06%)	23.13	23.47	1.39K
2025-11-20	23.41	23.03	↓$0.38 (-1.61%)	23.03	23.41	1.53K
2025-11-19	23.39	23.35	↓$0.04 (-0.16%)	23.30	23.39	1.12K
2025-11-18	23.17	23.20	↑$0.03 (0.14%)	23.17	23.27	4.31K
2025-11-17	23.55	23.33	↓$0.22 (-0.93%)	23.33	23.57	1.14K
2025-11-14	23.41	23.51	↑$0.10 (0.45%)	23.41	23.59	1.41K
2025-11-13	23.81	23.55	↓$0.26 (-1.09%)	23.54	23.81	9.40K
2025-11-12	23.83	23.81	↓$0.02 (-0.09%)	23.80	23.86	11.98K
2025-11-11	23.70	23.79	↑$0.09 (0.39%)	23.70	23.81	14.85K
2025-11-10	23.65	23.77	↑$0.12 (0.51%)	23.65	23.77	891
2025-11-07	23.39	23.53	↑$0.14 (0.62%)	23.39	23.53	778
2025-11-06	23.56	23.52	↓$0.04 (-0.17%)	23.50	23.57	2.70K
2025-11-05	23.77	23.84	↑$0.07 (0.28%)	23.77	23.84	694