Is First Trust Bloomberg Emerging Market Democracies ETF (EMDM) a Buy, Sell, or Hold?
AMEX : EMDM
First Trust Bloomberg Emerging Market Democracies ETF — Stock Chart
$41.1606 USD
$0.62 (1.54%)
- Volume
- 2.76K
- Average Volume
- 12.19K
- Market Capitalization
- $14.12M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $45.03
- Year Low
- $25.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
EMDM Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-12 | $41.25 | $41.16 | -0.22% | 2764 |
| 2026-08-11 | $40.83 | $40.54 | -0.71% | 36100 |
| 2026-08-10 | $40.39 | $40.46 | 0.17% | 30141 |
| 2026-08-07 | $41.16 | $40.84 | -0.78% | 1136 |
| 2026-08-06 | $40.74 | $40.46 | -0.69% | 3200 |
| 2026-08-05 | $41.15 | $41.02 | -0.32% | 4900 |
| 2026-08-04 | $40.90 | $41.03 | 0.32% | 5804 |
| 2026-08-03 | $39.70 | $40.07 | 0.93% | 38200 |
| 2026-07-31 | $40.63 | $39.90 | -1.80% | 5800 |
| 2026-07-30 | $39.26 | $39.72 | 1.17% | 813 |
| 2026-07-29 | $38.13 | $38.07 | -0.16% | 4900 |
| 2026-07-28 | $38.85 | $38.97 | 0.31% | 12900 |
| 2026-07-27 | $39.93 | $39.67 | -0.65% | 15917 |
| 2026-07-24 | $39.78 | $39.59 | -0.48% | 5707 |
| 2026-07-23 | $40.65 | $40.34 | -0.76% | 4703 |
| 2026-07-22 | $40.82 | $40.83 | 0.02% | 2036 |
| 2026-07-21 | $40.44 | $40.84 | 0.99% | 2300 |
| 2026-07-20 | $37.87 | $39.50 | 4.30% | 112.3K |
| 2026-07-17 | $38.90 | $39.61 | 1.83% | 9404 |
| 2026-07-16 | $40.22 | $39.93 | -0.72% | 65700 |
| 2026-07-15 | $41.35 | $41.05 | -0.73% | 6800 |
| 2026-07-14 | $41.05 | $41.32 | 0.66% | 34628 |
| 2026-07-13 | $40.96 | $40.44 | -1.27% | 9507 |
| 2026-07-10 | $41.73 | $42.07 | 0.81% | 6525 |
| 2026-07-09 | $41.74 | $41.87 | 0.31% | 15600 |
| 2026-07-08 | $41.02 | $41.41 | 0.95% | 3053 |
| 2026-07-07 | $41.76 | $41.42 | -0.81% | 8500 |
| 2026-07-06 | $42.52 | $42.73 | 0.49% | 27300 |
| 2026-07-02 | $42.00 | $41.36 | -1.52% | 39704 |
| 2026-07-01 | $42.08 | $41.86 | -0.52% | 3400 |
| 2026-06-30 | $42.83 | $43.20 | 0.86% | 8600 |
| 2026-06-29 | $42.58 | $42.70 | 0.28% | 11838 |
| 2026-06-26 | $42.76 | $42.72 | -0.09% | 6600 |
| 2026-06-25 | $43.76 | $43.20 | -1.28% | 48000 |
| 2026-06-24 | $42.56 | $42.38 | -0.42% | 6902 |
| 2026-06-23 | $42.38 | $42.47 | 0.21% | 5820 |
| 2026-06-22 | $45.02 | $44.96 | -0.13% | 18300 |
| 2026-06-18 | $44.65 | $44.94 | 0.65% | 6700 |
| 2026-06-17 | $44.38 | $43.60 | -1.76% | 6100 |
| 2026-06-16 | $44.10 | $43.60 | -1.13% | 5817 |
| 2026-06-15 | $44.20 | $44.05 | -0.34% | 17200 |
| 2026-06-12 | $42.50 | $42.71 | 0.49% | 2600 |
| 2026-06-11 | $40.79 | $42.41 | 3.97% | 8300 |
| 2026-06-10 | $40.66 | $40.16 | -1.23% | 6616 |
| 2026-06-09 | $41.69 | $40.99 | -1.68% | 4340 |
| 2026-06-08 | $41.04 | $40.84 | -0.49% | 4100 |
| 2026-06-05 | $41.45 | $40.13 | -3.18% | 28200 |
| 2026-06-04 | $42.74 | $43.09 | 0.82% | 3126 |
| 2026-06-03 | $43.75 | $43.57 | -0.41% | 4700 |
| 2026-06-02 | $43.74 | $44.15 | 0.94% | 5709 |
| 2026-06-01 | $43.48 | $43.80 | 0.74% | 5308 |
| 2026-05-29 | $43.25 | $43.16 | -0.21% | 4039 |
| 2026-05-28 | $42.62 | $43.20 | 1.36% | 4334 |
| 2026-05-27 | $43.20 | $42.88 | -0.74% | 11300 |
| 2026-05-26 | $42.36 | $42.89 | 1.25% | 7500 |
| 2026-05-22 | $41.23 | $41.01 | -0.53% | 5100 |
| 2026-05-21 | $40.68 | $41.26 | 1.43% | 2546 |
| 2026-05-20 | $40.02 | $40.86 | 2.10% | 9229 |
| 2026-05-19 | $39.55 | $39.81 | 0.66% | 4246 |
| 2026-05-18 | $40.43 | $40.43 | 0.00% | 30200 |
| 2026-05-15 | $40.32 | $40.25 | -0.17% | 7946 |
| 2026-05-14 | $41.78 | $41.87 | 0.22% | 5012 |
| 2026-05-13 | $41.42 | $41.57 | 0.36% | 4600 |
| 2026-05-12 | $41.24 | $40.99 | -0.61% | 10611 |
| 2026-05-11 | $42.26 | $42.23 | -0.07% | 6816 |
| 2026-05-08 | $41.73 | $42.22 | 1.17% | 7000 |
| 2026-05-07 | $41.86 | $41.29 | -1.36% | 20212 |
| 2026-05-06 | $41.53 | $41.92 | 0.94% | 10200 |
| 2026-05-05 | $40.04 | $40.25 | 0.52% | 4300 |
| 2026-05-04 | $39.62 | $39.24 | -0.96% | 96720 |
| 2026-05-01 | $39.27 | $39.38 | 0.28% | 12107 |
| 2026-04-30 | $38.85 | $39.31 | 1.18% | 4832 |
| 2026-04-29 | $38.83 | $38.36 | -1.21% | 7522 |
| 2026-04-28 | $38.79 | $38.87 | 0.21% | 4600 |
| 2026-04-27 | $39.47 | $39.40 | -0.18% | 4500 |
| 2026-04-24 | $39.12 | $39.37 | 0.64% | 8900 |
| 2026-04-23 | $39.14 | $38.69 | -1.15% | 4500 |
| 2026-04-22 | $39.29 | $39.35 | 0.15% | 6407 |
| 2026-04-21 | $39.68 | $38.85 | -2.09% | 5000 |
| 2026-04-20 | $39.67 | $39.64 | -0.08% | 1800 |
| 2026-04-17 | $40.02 | $40.04 | 0.05% | 15400 |
| 2026-04-16 | $39.44 | $39.39 | -0.13% | 6800 |
| 2026-04-15 | $39.36 | $39.32 | -0.10% | 5304 |
| 2026-04-14 | $39.29 | $39.47 | 0.46% | 27700 |
| 2026-04-13 | $38.24 | $38.96 | 1.88% | 7914 |
| 2026-04-10 | $38.48 | $38.37 | -0.29% | 6700 |
| 2026-04-09 | $37.91 | $38.32 | 1.08% | 7826 |
| 2026-04-08 | $38.89 | $38.32 | -1.47% | 8600 |
| 2026-04-07 | $35.95 | $36.16 | 0.58% | 5900 |
| 2026-04-06 | $35.91 | $35.79 | -0.33% | 12809 |