Pictet Emerging Markets Debt ETF (EMFI)

EMFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	50.25	50.25	50.25	50.25	-	-0.22%	-
Jun 5, 2026	50.41	50.41	50.36	50.36	50.36	-0.59%	1,040
Jun 4, 2026	50.66	50.66	50.66	50.66	50.66	0.31%	-
Jun 3, 2026	50.51	50.51	50.51	50.51	50.51	-0.42%	1
Jun 2, 2026	50.68	50.72	50.68	50.72	50.72	0.49%	355
Jun 1, 2026	50.48	50.48	50.48	50.48	50.48	-0.08%	1
May 29, 2026	50.43	50.52	50.43	50.52	50.52	0.42%	970
May 28, 2026	50.31	50.31	50.31	50.31	50.31	0.12%	1
May 27, 2026	50.25	50.25	50.25	50.25	50.25	0.54%	-
May 26, 2026	49.97	49.98	49.97	49.98	49.98	0.44%	1,120
May 22, 2026	49.99	49.99	49.99	49.99	49.75	0.40%	-
May 21, 2026	49.69	49.79	49.65	49.79	49.55	-0.10%	5,390
May 20, 2026	49.84	49.84	49.84	49.84	49.60	0.57%	80
May 19, 2026	49.56	49.56	49.56	49.56	49.32	-0.52%	-
May 18, 2026	49.82	49.82	49.82	49.82	49.58	-0.03%	-
May 15, 2026	49.83	49.83	49.83	49.83	49.60	-0.62%	-
May 14, 2026	50.14	50.14	50.14	50.14	49.91	0.11%	-
May 13, 2026	50.09	50.09	50.09	50.09	49.86	-0.33%	-
May 12, 2026	50.26	50.26	50.26	50.26	50.02	-0.22%	-
May 11, 2026	50.45	50.45	50.37	50.37	50.13	-0.17%	495
May 8, 2026	50.43	50.45	50.43	50.45	50.21	0.36%	1,380
May 7, 2026	50.27	50.27	50.27	50.27	50.03	-0.43%	-
May 6, 2026	50.36	50.48	50.36	50.48	50.25	0.92%	6,590
May 5, 2026	50.03	50.03	50.03	50.03	49.79	0.58%	-
May 4, 2026	49.74	49.74	49.74	49.74	49.50	-0.69%	10
May 1, 2026	50.08	50.08	50.08	50.08	49.84	0.38%	179
Apr 30, 2026	49.79	49.89	49.79	49.89	49.65	0.45%	301
Apr 29, 2026	49.73	49.73	49.67	49.67	49.43	-0.25%	7,497
Apr 28, 2026	49.74	49.79	49.72	49.79	49.55	-0.23%	892
Apr 27, 2026	49.90	49.90	49.90	49.90	49.67	-0.18%	42
Apr 24, 2026	50.00	50.00	50.00	50.00	49.76	-	7

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.