First Trust Emerging Mkts Lcl Ccy Bd ETF (FEMB)
26.93
-0.14
(-0.52%)
USD |
NASDAQ |
Nov 21, 16:00
26.91
-0.02
(-0.07%)
After-Hours: 20:00
FEMB Price: 26.93 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 26.95 | 27.02 | 26.72 | 26.93 | 48174.00 |
| Nov 20, 2024 | 27.09 | 27.11 | 26.90 | 27.07 | 32155.00 |
| Nov 19, 2024 | 27.07 | 27.12 | 26.79 | 27.10 | 21956.00 |
| Nov 18, 2024 | 26.94 | 27.30 | 26.91 | 27.14 | 57666.00 |
| Nov 15, 2024 | 26.89 | 26.96 | 26.69 | 26.94 | 42701.00 |
| Nov 14, 2024 | 26.98 | 26.98 | 26.72 | 26.91 | 44042.00 |
| Nov 13, 2024 | 27.00 | 27.00 | 26.64 | 26.98 | 29955.00 |
| Nov 12, 2024 | 27.18 | 27.18 | 26.69 | 27.02 | 66576.00 |
| Nov 11, 2024 | 27.30 | 27.30 | 26.96 | 27.19 | 26572.00 |
| Nov 08, 2024 | 27.60 | 27.60 | 27.12 | 27.35 | 59036.00 |
| Nov 07, 2024 | 27.12 | 27.67 | 27.12 | 27.65 | 118567.0 |
| Nov 06, 2024 | 27.46 | 27.50 | 26.92 | 27.12 | 67075.00 |
| Nov 05, 2024 | 27.38 | 27.48 | 27.16 | 27.45 | 51575.00 |
| 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 |
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
30.85
Average
29.10
Median