First Trust Exchange-Traded Fund II First Trust Bloomberg Emerging Market (NY: EMDM )

21.12 +0.32 (+1.55%)
Official Closing Price Updated: 8:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 21.00 21.14 21.00 21.12 929 +0.32(+1.55%)
Feb 03, 2025 20.48 20.85 20.48 20.80 902 -0.09(-0.45%)
Jan 31, 2025 20.92 20.92 20.89 20.89 311 -0.20(-0.93%)
Jan 30, 2025 21.07 21.09 21.07 21.09 244 +0.29(+1.38%)
Jan 29, 2025 20.87 20.87 20.79 20.80 6,989 -0.07(-0.33%)
Jan 28, 2025 20.78 20.87 20.72 20.87 429 +0.19(+0.92%)
Jan 27, 2025 20.68 20.68 20.68 20.68 2 -0.52(-2.43%)
Jan 24, 2025 21.28 21.28 21.20 21.20 2,616 -0.01(-0.03%)
Jan 23, 2025 21.08 21.20 21.07 21.20 816 +0.02(+0.08%)
Jan 22, 2025 21.21 21.26 21.19 21.19 277 +0.18(+0.83%)
Jan 21, 2025 20.96 21.04 20.96 21.01 1,007 +0.37(+1.79%)
Jan 17, 2025 20.67 20.67 20.64 20.64 600 +0.04(+0.20%)
Jan 16, 2025 20.60 20.60 20.60 20.60 137 -0.11(-0.53%)
Jan 15, 2025 20.67 20.71 20.67 20.71 389 +0.35(+1.71%)
Jan 14, 2025 20.36 20.39 20.36 20.36 230 +0.15(+0.73%)
Jan 13, 2025 20.21 20.21 20.21 20.21 11 -0.11(-0.57%)
Jan 10, 2025 20.36 20.37 20.31 20.33 471 -0.30(-1.47%)
Jan 08, 2025 20.66 20.66 20.63 20.63 353 -0.13(-0.63%)
Jan 07, 2025 20.89 20.89 20.76 20.76 382 -0.15(-0.69%)
Jan 06, 2025 21.09 21.09 20.91 20.91 435 +0.32(+1.56%)
Jan 03, 2025 20.62 20.62 20.59 20.59 317 +0.12(+0.60%)
Jan 02, 2025 20.47 20.47 20.47 20.47 441 +0.09(+0.42%)
Dec 31, 2024 20.38 0 -0.05(-0.26%)
Dec 30, 2024 20.41 20.51 20.41 20.43 773 -0.18(-0.86%)
Dec 27, 2024 20.58 20.61 20.58 20.61 362 -0.10(-0.49%)
Dec 26, 2024 20.71 20.71 20.71 20.71 34 -0.14(-0.65%)
Dec 24, 2024 20.78 20.85 20.78 20.85 739 +0.06(+0.31%)
Dec 23, 2024 20.76 20.79 20.76 20.79 259 -0.03(-0.16%)
Dec 20, 2024 20.69 20.85 20.69 20.82 826 +0.15(+0.72%)
Dec 19, 2024 20.97 20.97 20.67 20.67 1,064 +0.10(+0.50%)
Dec 18, 2024 21.24 21.24 20.57 20.57 1,635 -0.64(-3.00%)
Dec 17, 2024 21.22 21.22 21.20 21.20 358 -0.25(-1.16%)
Dec 16, 2024 21.57 21.61 21.45 21.45 8,155 -0.17(-0.78%)
Dec 13, 2024 21.65 21.65 21.59 21.62 1,175 +0.23(+1.06%)
Dec 12, 2024 21.59 21.59 21.39 21.39 2,653 -0.29(-1.32%)
Dec 11, 2024 21.60 21.68 21.60 21.68 1,132 +0.24(+1.11%)
Dec 10, 2024 21.54 21.54 21.44 21.44 181 -0.17(-0.77%)
Dec 09, 2024 21.65 21.65 21.61 21.61 923 +0.16(+0.77%)
Dec 06, 2024 21.46 21.46 21.44 21.45 1,178 -0.17(-0.79%)
Dec 05, 2024 21.58 21.62 21.58 21.62 466 +0.21(+0.99%)
Dec 04, 2024 21.32 21.43 21.32 21.40 415 +0.19(+0.90%)
Dec 03, 2024 21.13 21.21 21.13 21.21 810 -0.05(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.