First Trust Emerging Mkts Lcl Ccy Bd ETF (FEMB)
27.41
+0.03
(+0.11%)
USD |
NASDAQ |
Nov 05, 16:00
27.41
0.00 (0.00%)
After-Hours: 16:12
FEMB Price: 27.41 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 27.33 | 27.40 | 27.13 | 27.38 | 31177.00 |
| Nov 01, 2024 | 27.26 | 27.31 | 26.86 | 27.22 | 135742.0 |
| Oct 31, 2024 | 27.32 | 27.43 | 27.18 | 27.36 | 57702.00 |
| Oct 30, 2024 | 27.38 | 27.44 | 27.17 | 27.31 | 119504.0 |
| Oct 29, 2024 | 27.47 | 27.47 | 27.23 | 27.36 | 89206.00 |
| Oct 28, 2024 | 27.66 | 27.66 | 27.25 | 27.47 | 65549.00 |
| Oct 25, 2024 | 27.64 | 27.65 | 27.33 | 27.50 | 51199.00 |
| Oct 24, 2024 | 27.50 | 27.69 | 27.26 | 27.64 | 100748.0 |
| Oct 23, 2024 | 27.73 | 27.73 | 27.26 | 27.45 | 299245.0 |
| Oct 22, 2024 | 27.72 | 27.80 | 27.61 | 27.71 | 34438.00 |
| Oct 21, 2024 | 27.99 | 27.99 | 27.72 | 27.82 | 51630.00 |
| Oct 18, 2024 | 28.07 | 28.07 | 27.86 | 27.99 | 34000.00 |
| Oct 17, 2024 | 27.94 | 27.99 | 27.78 | 27.95 | 57273.00 |
| Oct 16, 2024 | 28.09 | 28.09 | 27.90 | 27.97 | 105802.0 |
| Oct 15, 2024 | 28.17 | 28.17 | 27.81 | 28.05 | 44884.00 |
| Oct 14, 2024 | 28.19 | 28.20 | 28.00 | 28.15 | 23660.00 |
| Oct 11, 2024 | 28.31 | 28.31 | 28.00 | 28.21 | 35732.00 |
| Oct 10, 2024 | 28.19 | 28.26 | 27.94 | 28.19 | 47165.00 |
| Oct 09, 2024 | 28.28 | 28.36 | 27.94 | 28.15 | 127277.0 |
| Oct 08, 2024 | 28.40 | 28.42 | 28.04 | 28.28 | 146772.0 |
| Oct 07, 2024 | 28.47 | 28.50 | 28.10 | 28.15 | 77853.00 |
| Oct 04, 2024 | 28.50 | 28.59 | 28.24 | 28.41 | 48189.00 |
| Oct 03, 2024 | 28.82 | 28.82 | 28.27 | 28.53 | 342273.0 |
| Oct 02, 2024 | 28.85 | 28.88 | 28.70 | 28.84 | 29608.00 |
| Oct 01, 2024 | 28.98 | 29.01 | 28.80 | 28.91 | 35960.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.05
Minimum
Oct 24 2022
39.33
Maximum
Jan 02 2020
30.96
Average
29.25
Median
Jul 24 2023