NYSE Arca · EMDM · ETF
First Trust Bloomberg Emerging Market Democracies ETF (EMDM) ETF price history
Every NYSE Arca trading session of First Trust Bloomberg Emerging Market Democracies ETF from Mar 3, 2023 to Nov 12, 2026: 929 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMDM adjusted close, 2023 to 2026
- $44.77
- All time high, 2026
- $44.84
- 52 week high, $27.69 low
- 929
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
EMDM key facts
- First Trust Bloomberg Emerging Market Democracies ETF (EMDM) closed at $38.13 on Nov 12, 2026 on NYSE Arca.
- EMDM's all time high close is $44.77, set on Jun 22, 2026; its all time low close is $16.80 on Mar 15, 2023.
- EMDM's 52 week range is $27.69 to $44.84.
- EMDM returned +26.6% over the year to Nov 12, 2026.
- Since Mar 3, 2023 EMDM returned +112%, +22.5% a year compounded.
- EMDM's deepest drawdown was -18.8% from Sep 26, 2024 to Apr 8, 2025.
- DataCedar holds 929 daily sessions of EMDM history from Mar 3, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EMDM price chart, 2023 to 2026
EMDM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -7.4% |
| 6 months | -6.6% |
| Year to date | +21.8% |
| 1 year | +26.6% |
| 3 years | +107.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 3, 2023 | +111.8% |
| Compound annual growth, 3.7 years | +22.5% |
EMDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.77 on Jun 22, 2026
- All time low close
- $16.80 on Mar 15, 2023
- 52 week high
- $44.84 on Jun 22, 2026
- 52 week low
- $27.69 on Nov 28, 2025
- Deepest drawdown
- -18.8% from Sep 26, 2024 to Apr 8, 2025, recovered May 27, 2025
- Best single session
- +8.6% on Apr 9, 2025
- Worst single session
- -6.9% on Jun 5, 2026
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2023
- 2.1×
- Best calendar year
- 2025, +60%
- Worst calendar year
- 2024, -5%
EMDM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 3, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.91 | $44.84 | $31.81 | $38.13 | +22.2% | 2.4M | 218 |
| 2025 | $19.63 | $31.52 | $18.42 | $31.21 | +59.7% | 354.3K | 250 |
| 2024 | $20.32 | $22.98 | $18.97 | $19.54 | -4.9% | 361.7K | 252 |
| 2023 | $17.91 | $21.36 | $16.80 | $20.56 | n/a | 334.1K | 209 |
EMDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $38.13 | +1.9% |
| October 2026 | $37.41 | -9.9% |
| September 2026 | $41.54 | -1.5% |
| August 2026 | $42.19 | +5.7% |
| July 2026 | $39.90 | -7.6% |
| June 2026 | $43.20 | +0.5% |
| May 2026 | $42.98 | +9.8% |
| April 2026 | $39.15 | +12.1% |
| March 2026 | $34.91 | -11.4% |
| February 2026 | $39.40 | +11.8% |
| January 2026 | $35.25 | +13.0% |
| December 2025 | $31.21 | +5.2% |
About the EMDM data
Daily bars. 929 sessions from Mar 3, 2023 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AEMDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EMC Global X Emerging Markets Great Consumer ETF
- EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
- EMCS Xtrackers MSCI Emerging Markets Select ETF
- EMDI Principal Finisterre Emerging Markets Diversified Income ETF
- EMES Harbor Emerging Markets Select ETF
- EMET VanEck Copper and Electrification Metals ETF
- EMFI Pictet Emerging Markets Debt ETF
- EMHC State Street SPDR Bloomberg Emerging Markets USD Bond ETF
Common questions
EMDM share price history
