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

21.10 ↓0.11 (-0.54%)

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

Historical Data

In the past 30 trading days, EMOT is up 0.12% a day on average. There have been 20 days where First Trust Exchange-Traded Fund VI closed green and 10 days where EMOT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-21	20.98	21.10	↑$0.12 (0.59%)	20.96	21.10	306
2025-03-20	21.29	21.22	↓$0.07 (-0.34%)	21.18	21.29	1.25K
2025-03-19	21.19	21.28	↑$0.09 (0.42%)	21.19	21.28	227
2025-03-18	21.12	21.10	↓$0.02 (-0.12%)	21.06	21.12	1.56K
2025-03-17	21.19	21.30	↑$0.11 (0.51%)	21.17	21.35	719
2025-03-14	20.87	21.07	↑$0.20 (0.95%)	20.87	21.07	3.53K
2025-03-13	20.97	20.72	↓$0.25 (-1.22%)	20.72	20.97	101
2025-03-12	21.08	21.02	↓$0.06 (-0.29%)	20.92	21.08	205
2025-03-11	21.17	21.11	↓$0.06 (-0.29%)	21.11	21.17	109
2025-03-10	21.64	21.42	↓$0.22 (-1.01%)	21.42	21.64	102
2025-03-07	21.66	21.86	↑$0.20 (0.91%)	21.66	21.86	637
2025-03-05	21.78	21.99	↑$0.21 (0.97%)	21.68	21.99	3.05K
2025-03-04	21.94	21.79	↓$0.15 (-0.70%)	21.79	21.94	269
2025-03-03	21.92	22.02	↑$0.10 (0.46%)	21.92	22.02	437
2025-02-28	22.01	22.21	↑$0.20 (0.90%)	21.85	22.21	1.74K
2025-02-27	22.30	22.00	↓$0.30 (-1.36%)	22.00	22.30	552
2025-02-25	22.24	22.37	↑$0.13 (0.58%)	22.24	22.37	255
2025-02-24	22.32	22.28	↓$0.04 (-0.18%)	22.28	22.32	284
2025-02-21	22.50	22.31	↓$0.19 (-0.84%)	22.29	22.50	1.51K
2025-02-20	22.56	22.60	↑$0.04 (0.18%)	22.56	22.60	214
2025-02-19	22.46	22.63	↑$0.17 (0.76%)	22.46	22.63	5.22K
2025-02-18	22.47	22.54	↑$0.07 (0.33%)	22.47	22.54	2.38K
2025-02-14	22.45	22.45	↑$0.00 (0.00%)	22.45	22.45	17
2025-02-13	22.49	22.60	↑$0.11 (0.49%)	22.49	22.60	505
2025-02-12	22.42	22.42	↑$0.00 (0.00%)	22.42	22.42	63
2025-02-11	22.44	22.48	↑$0.05 (0.20%)	22.44	22.48	370
2025-02-10	22.30	22.37	↑$0.07 (0.29%)	22.30	22.37	400
2025-02-07	22.16	22.16	↑$0.00 (0.00%)	22.16	22.16	70
2025-02-06	22.30	22.32	↑$0.02 (0.11%)	22.29	22.33	4.72K
2025-02-05	21.91	22.17	↑$0.26 (1.19%)	21.91	22.17	16.52K