EMDM Historical Prices
NYSEARCA: EMDMFirst TrustDiversified Emerging MktsETFUSD
42.15+0.596 (+1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EMDM price history
The price history for First (EMDM) on this page begins on October 7, 2026, when the stock closed at $42.36; it most recently closed at $42.15 on October 9, 2026. The highest price in this record is $42.47, reached on October 7, 2026; the latest close is 0.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EMDM returns
1 week
-0.48%
EMDM price return, excluding dividends.
EMDM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.91 | 42.15 | 41.87 | 42.15 | +1.43% | |
| 41.94 | 41.94 | 41.55 | 41.55 | -1.89% | |
| 42.37 | 42.47 | 42.36 | 42.36 | — |