MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMDM — First Trust Bloomberg Emerging Market Democracies ETF
NYSE ArcaFirst Trust Bloomberg Emerging Market Democracies ETF
$42.30
+0.72(+1.74%)
- O
- 41.98
- H
- 42.30
- L
- 41.90
- V
- 7.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.30
Period Return+96.36%
Period High$45.03
Period Low$21.40
Avg Daily Volume6.1K
Total Trading Days365
EMDM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.98 | $42.30 | $41.90 | $42.30 | +$0.72 | +1.74% | 7,352 | $42.13 | $41.90 $42.30 |
| Oct 1, 2026 | $41.65 | $41.74 | $41.19 | $41.58 | +$0.04 | +0.09% | 8,752 | $41.54 | $41.19 $41.74 |
| Sep 30, 2026 | $41.90 | $41.95 | $41.54 | $41.54 | $-0.51 | -1.20% | 7,276 | $41.62 | $41.54 $41.95 |
| Sep 29, 2026 | $42.10 | $42.20 | $41.89 | $42.05 | +$0.16 | +0.38% | 3,324 | $42.06 | $41.89 $42.20 |
| Sep 28, 2026 | $41.85 | $42.06 | $41.67 | $41.89 | $-0.85 | -1.98% | 3,743 | $41.89 | $41.67 $42.06 |
| Sep 25, 2026 | $42.61 | $42.76 | $42.40 | $42.73 | +$0.48 | +1.14% | 21,907 | $42.51 | $42.40 $42.76 |
| Sep 24, 2026 | $42.55 | $42.55 | $42.16 | $42.25 | $-0.59 | -1.38% | 39,340 | $42.39 | $42.16 $42.55 |
| Sep 23, 2026 | $43.14 | $43.15 | $42.79 | $42.84 | $-0.98 | -2.23% | 2,274 | $42.96 | $42.79 $43.15 |
| Sep 22, 2026 | $43.48 | $43.89 | $43.39 | $43.82 | +$0.30 | +0.70% | 5,053 | $43.71 | $43.39 $43.89 |
| Sep 21, 2026 | $43.20 | $43.55 | $43.20 | $43.52 | +$1.11 | +2.63% | 1,592 | $43.41 | $43.20 $43.55 |
| Sep 18, 2026 | $42.41 | $42.41 | $42.16 | $42.40 | $-0.23 | -0.54% | 3,800 | $42.26 | $42.16 $42.41 |
| Sep 17, 2026 | $42.54 | $42.63 | $42.51 | $42.63 | +$0.80 | +1.91% | 3,500 | $42.55 | $42.51 $42.63 |
| Sep 16, 2026 | $42.16 | $42.37 | $41.61 | $41.84 | $-0.09 | -0.21% | 6,755 | $42.10 | $41.61 $42.37 |
| Sep 15, 2026 | $42.08 | $42.08 | $41.70 | $41.92 | $-0.09 | -0.21% | 10,926 | $41.88 | $41.70 $42.08 |
| Sep 14, 2026 | $41.82 | $42.17 | $41.73 | $42.01 | $-1.29 | -2.98% | 4,689 | $41.98 | $41.73 $42.17 |
| Sep 11, 2026 | $43.49 | $43.49 | $43.21 | $43.30 | +$0.50 | +1.18% | 7,557 | $43.35 | $43.21 $43.49 |
| Sep 10, 2026 | $42.73 | $43.03 | $42.73 | $42.80 | $-0.77 | -1.78% | 86,105 | $42.92 | $42.73 $43.03 |
| Sep 9, 2026 | $43.71 | $43.87 | $43.48 | $43.57 | $-0.17 | -0.39% | 7,543 | $43.64 | $43.48 $43.87 |
| Sep 8, 2026 | $43.80 | $43.92 | $43.74 | $43.74 | +$0.48 | +1.11% | 5,908 | $43.82 | $43.74 $43.92 |
| Sep 4, 2026 | $42.82 | $43.32 | $42.82 | $43.26 | +$0.50 | +1.17% | 1,868 | $43.07 | $42.82 $43.32 |
| Sep 3, 2026 | $42.63 | $42.76 | $42.38 | $42.76 | +$0.45 | +1.05% | 4,749 | $42.64 | $42.38 $42.76 |
| Sep 2, 2026 | $42.25 | $42.32 | $42.14 | $42.31 | +$0.39 | +0.92% | 2,811 | $42.25 | $42.14 $42.32 |
| Sep 1, 2026 | $42.13 | $42.33 | $41.88 | $41.93 | $-0.26 | -0.61% | 3,453 | $42.10 | $41.88 $42.33 |
| Aug 31, 2026 | $42.14 | $42.19 | $42.01 | $42.19 | +$0.17 | +0.41% | 4,237 | $42.08 | $42.01 $42.19 |
| Aug 28, 2026 | $42.17 | $42.34 | $41.82 | $42.02 | $-0.35 | -0.81% | 7,285 | $42.03 | $41.82 $42.34 |
| Aug 27, 2026 | $42.29 | $42.46 | $42.24 | $42.36 | +$0.15 | +0.36% | 3,098 | $42.32 | $42.24 $42.46 |
| Aug 26, 2026 | $42.41 | $42.41 | $42.21 | $42.21 | $-0.24 | -0.56% | 5,566 | $42.32 | $42.21 $42.41 |
| Aug 25, 2026 | $42.06 | $42.45 | $42.06 | $42.45 | +$0.77 | +1.84% | 3,730 | $42.36 | $42.06 $42.45 |
| Aug 24, 2026 | $41.73 | $41.75 | $41.65 | $41.68 | $-0.67 | -1.57% | 10,037 | $41.68 | $41.65 $41.75 |
| Aug 21, 2026 | $42.27 | $42.40 | $42.24 | $42.35 | +$0.79 | +1.91% | 2,797 | $42.34 | $42.24 $42.40 |