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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	25.70	25.70	25.70	25.70	100	+0.25(+1.00%)
Jul 02, 2025	25.20	25.44	25.20	25.44	345	+0.23(+0.90%)
Jul 01, 2025	25.22	25.22	25.22	25.22	178	+0.00(+0.02%)
Jun 30, 2025	25.04	25.21	25.04	25.21	135	+0.18(+0.73%)
Jun 27, 2025	25.01	25.03	25.01	25.03	116	-0.02(-0.09%)
Jun 26, 2025	24.92	25.05	24.92	25.05	469	+0.29(+1.16%)
Jun 25, 2025	24.77	24.77	24.77	24.77	8	-0.01(-0.04%)
Jun 24, 2025	24.60	24.77	24.60	24.77	1,185	+0.63(+2.59%)
Jun 23, 2025	24.15	24.15	24.15	24.15	129	+0.06(+0.23%)
Jun 20, 2025	24.25	24.25	24.09	24.09	122	-0.15(-0.60%)
Jun 18, 2025	24.24	24.24	24.24	24.24	100	+0.16(+0.68%)
Jun 17, 2025	24.24	24.24	24.07	24.07	126	-0.31(-1.28%)
Jun 16, 2025	24.47	24.53	24.39	24.39	412	+0.28(+1.14%)
Jun 13, 2025	24.08	24.11	24.08	24.11	286	-0.33(-1.37%)
Jun 12, 2025	24.45	24.45	24.45	24.45	2	+0.10(+0.42%)
Jun 11, 2025	24.43	24.43	24.34	24.34	403	+0.12(+0.48%)
Jun 10, 2025	24.23	24.23	24.23	24.23	80	+0.11(+0.45%)
Jun 09, 2025	24.13	24.13	24.12	24.12	3,451	+0.18(+0.75%)
Jun 06, 2025	23.97	23.97	23.94	23.94	275	+0.08(+0.32%)
Jun 05, 2025	23.99	23.99	23.86	23.86	234	+0.15(+0.64%)
Jun 04, 2025	23.76	23.76	23.71	23.71	186	+0.17(+0.73%)
Jun 03, 2025	23.55	23.58	23.54	23.54	1,892	-0.06(-0.27%)
Jun 02, 2025	23.53	23.60	23.53	23.60	314	+0.23(+0.96%)
May 30, 2025	23.48	23.48	23.29	23.38	346	-0.30(-1.28%)
May 29, 2025	23.62	23.70	23.62	23.68	2,017	+0.10(+0.42%)
May 28, 2025	23.58	23.58	23.58	23.58	97	+0.00(+0.01%)
May 27, 2025	23.58	23.58	23.58	23.58	12	+0.14(+0.59%)
May 23, 2025	23.44	23.44	23.44	23.44	100	+0.14(+0.61%)
May 22, 2025	23.27	23.30	23.27	23.30	404	-0.15(-0.66%)
May 21, 2025	23.57	23.66	23.44	23.46	7,160	-0.06(-0.26%)
May 20, 2025	23.50	23.52	23.50	23.52	300	-0.03(-0.12%)
May 19, 2025	23.54	23.54	23.54	23.54	20	+0.06(+0.26%)
May 16, 2025	23.48	23.51	23.48	23.48	308	+0.02(+0.10%)
May 15, 2025	23.37	23.46	23.37	23.46	1,308	+0.11(+0.48%)
May 14, 2025	23.44	23.44	23.35	23.35	195	+0.06(+0.26%)
May 13, 2025	23.29	23.29	23.29	23.29	92	+0.25(+1.08%)
May 12, 2025	23.04	23.04	23.04	23.04	83	+0.24(+1.06%)
May 09, 2025	22.80	22.82	22.80	22.80	672	+0.36(+1.59%)
May 08, 2025	22.61	22.61	22.44	22.44	548	-0.09(-0.40%)
May 07, 2025	22.48	22.53	22.44	22.53	203	-0.09(-0.39%)
May 06, 2025	22.40	22.62	22.40	22.62	1,985	-0.06(-0.24%)
May 05, 2025	22.81	22.81	22.67	22.68	644	+0.12(+0.54%)
May 02, 2025	22.55	22.55	22.55	22.55	100	+0.41(+1.84%)