First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
27.47
-0.06 (-0.22%)
Apr 25, 2025, 1:41 PM EDT - Market open
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.52 | 27.58 | 27.38 | 27.58 | 27.58 | 0.18% | 141,195 |
| Apr 24, 2025 | 27.38 | 27.59 | 27.32 | 27.53 | 27.53 | 0.92% | 39,944 |
| Apr 23, 2025 | 27.22 | 27.56 | 26.97 | 27.28 | 27.28 | 0.85% | 117,184 |
| Apr 22, 2025 | 27.18 | 27.38 | 27.01 | 27.05 | 27.05 | 0.15% | 13,329 |
| Apr 21, 2025 | 27.20 | 27.59 | 26.88 | 27.01 | 26.87 | -0.70% | 42,517 |
| Apr 17, 2025 | 27.19 | 27.20 | 26.80 | 27.20 | 27.06 | 0.11% | 30,470 |
| Apr 16, 2025 | 27.09 | 27.20 | 26.81 | 27.17 | 27.03 | 0.30% | 33,296 |
| Apr 15, 2025 | 27.10 | 27.21 | 26.56 | 27.09 | 26.95 | -0.04% | 24,028 |
| Apr 14, 2025 | 27.06 | 27.20 | 26.48 | 27.10 | 26.96 | 0.11% | 14,471 |
| Apr 11, 2025 | 26.75 | 27.17 | 26.75 | 27.07 | 26.93 | 1.77% | 22,415 |
| Apr 10, 2025 | 26.40 | 26.88 | 26.24 | 26.60 | 26.46 | 1.68% | 22,610 |
| Apr 9, 2025 | 26.27 | 26.97 | 25.66 | 26.16 | 26.02 | -1.21% | 41,285 |
| Apr 8, 2025 | 26.13 | 26.95 | 25.86 | 26.48 | 26.34 | 1.81% | 70,935 |
| Apr 7, 2025 | 26.43 | 26.49 | 25.66 | 26.01 | 25.87 | -1.59% | 326,807 |
| Apr 4, 2025 | 26.93 | 26.93 | 26.40 | 26.43 | 26.29 | -2.76% | 101,101 |
| Apr 3, 2025 | 27.07 | 27.25 | 27.01 | 27.18 | 27.04 | 1.00% | 36,155 |
| Apr 2, 2025 | 27.02 | 27.02 | 26.80 | 26.91 | 26.77 | -0.15% | 44,835 |
| Apr 1, 2025 | 26.90 | 26.97 | 26.77 | 26.95 | 26.81 | 0.22% | 12,862 |
| Mar 31, 2025 | 26.71 | 26.89 | 26.70 | 26.89 | 26.75 | 0.41% | 17,154 |
| Mar 28, 2025 | 26.95 | 26.95 | 26.69 | 26.78 | 26.64 | -0.59% | 13,763 |
| Mar 27, 2025 | 26.87 | 27.01 | 26.71 | 26.94 | 26.80 | -0.48% | 25,640 |
| Mar 26, 2025 | 27.30 | 27.30 | 26.94 | 27.07 | 26.79 | -0.40% | 75,781 |
| Mar 25, 2025 | 27.22 | 27.25 | 27.16 | 27.18 | 26.90 | 0.11% | 20,694 |
| Mar 24, 2025 | 27.09 | 27.24 | 26.89 | 27.15 | 26.87 | 0.04% | 57,044 |
| Mar 21, 2025 | 27.45 | 27.45 | 27.05 | 27.14 | 26.86 | -0.66% | 98,419 |
| Mar 20, 2025 | 27.31 | 27.33 | 27.09 | 27.32 | 27.03 | -0.15% | 10,021 |
| Mar 19, 2025 | 27.37 | 27.43 | 27.04 | 27.36 | 27.07 | 0.04% | 19,586 |
| Mar 18, 2025 | 27.42 | 27.46 | 27.16 | 27.35 | 27.06 | -0.51% | 7,690 |
| Mar 17, 2025 | 27.44 | 27.50 | 27.31 | 27.49 | 27.20 | 0.59% | 7,163 |
| Mar 14, 2025 | 27.36 | 27.37 | 27.05 | 27.33 | 27.04 | 0.40% | 19,496 |
| Mar 13, 2025 | 27.25 | 27.25 | 27.01 | 27.22 | 26.94 | -0.04% | 12,703 |
| Mar 12, 2025 | 27.50 | 27.50 | 27.02 | 27.23 | 26.95 | -0.33% | 142,692 |
| Mar 11, 2025 | 27.10 | 27.35 | 26.98 | 27.32 | 27.03 | 0.87% | 25,837 |
| Mar 10, 2025 | 27.27 | 27.27 | 27.01 | 27.09 | 26.80 | -0.71% | 10,564 |
| Mar 7, 2025 | 27.22 | 27.28 | 27.01 | 27.28 | 26.99 | 0.26% | 18,526 |
| Mar 6, 2025 | 27.16 | 27.29 | 27.00 | 27.21 | 26.93 | 0.07% | 18,377 |
| Mar 5, 2025 | 26.96 | 27.22 | 26.82 | 27.19 | 26.91 | 1.08% | 32,161 |
| Mar 4, 2025 | 26.79 | 26.90 | 26.61 | 26.90 | 26.62 | 0.45% | 10,807 |
| Mar 3, 2025 | 26.73 | 26.85 | 26.67 | 26.78 | 26.50 | 0.41% | 8,363 |
| Feb 28, 2025 | 26.82 | 26.82 | 26.55 | 26.67 | 26.39 | -0.56% | 10,451 |
| Feb 27, 2025 | 27.00 | 27.00 | 26.68 | 26.82 | 26.54 | -0.70% | 16,170 |
| Feb 26, 2025 | 27.01 | 27.03 | 26.84 | 27.01 | 26.73 | - | 8,111 |
| Feb 25, 2025 | 27.03 | 27.10 | 26.84 | 27.01 | 26.73 | 0.07% | 16,290 |
| Feb 24, 2025 | 27.18 | 27.18 | 26.81 | 26.99 | 26.71 | -0.07% | 24,577 |
| Feb 21, 2025 | 27.15 | 27.15 | 26.90 | 27.01 | 26.73 | -0.55% | 7,193 |
| Feb 20, 2025 | 27.08 | 27.16 | 26.94 | 27.16 | 26.74 | 0.67% | 6,034 |
| Feb 19, 2025 | 26.91 | 27.00 | 26.62 | 26.98 | 26.57 | -0.30% | 24,474 |
| Feb 18, 2025 | 27.02 | 27.09 | 26.78 | 27.06 | 26.65 | 0.15% | 13,156 |
| Feb 14, 2025 | 26.99 | 27.04 | 26.73 | 27.02 | 26.61 | 1.08% | 17,711 |
| Feb 13, 2025 | 26.77 | 26.88 | 26.71 | 26.73 | 26.32 | -0.04% | 9,774 |