EMFI
Pictet Emerging Markets Debt ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)17
After-hoursOct 2, 2026 4:10:30 PM EDT
47.41USD0.000%(0.00)
EMFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.41 | 47.41 | 47.41 | 47.41 | +0.010% | 17 | 0.000% |
| 2026-10-01 | 47.41 | 47.41 | 47.41 | 47.41 | -0.518% | 35 | +0.010% |
| 2026-09-30 | 47.65 | 47.65 | 47.65 | 47.65 | -0.650% | 105 | -0.508% |
| 2026-09-29 | 47.84 | 47.97 | 47.84 | 47.97 | +0.230% | 2,195 | -1.155% |
| 2026-09-28 | 47.81 | 47.85 | 47.81 | 47.85 | -0.839% | 892 | -0.928% |
| 2026-09-25 | 48.45 | 48.45 | 48.12 | 48.26 | -1.056% | 4,578 | -1.759% |
| 2026-09-24 | 48.77 | 48.77 | 48.77 | 48.77 | -0.431% | 12 | -2.797% |
| 2026-09-23 | 48.99 | 48.99 | 48.99 | 48.99 | -1.416% | 12 | -3.216% |
| 2026-09-22 | 49.70 | 49.70 | 49.69 | 49.69 | +0.082% | 114 | -4.586% |
| 2026-09-21 | 49.69 | 49.69 | 49.65 | 49.65 | +0.362% | 212 | -4.507% |
| 2026-09-18 | 49.52 | 49.52 | 49.47 | 49.47 | -0.020% | 1,515 | -4.162% |
| 2026-09-17 | 49.48 | 49.48 | 49.48 | 49.48 | +0.661% | 12 | -4.181% |
| 2026-09-16 | 49.23 | 49.27 | 49.16 | 49.16 | 0.000% | 455 | -3.548% |
| 2026-09-15 | 49.16 | 49.16 | 49.16 | 49.16 | -0.292% | 12 | -3.548% |
| 2026-09-14 | 49.35 | 49.35 | 49.30 | 49.30 | -0.516% | 240 | -3.830% |
| 2026-09-11 | 49.55 | 49.55 | 49.55 | 49.55 | +1.296% | 39 | -4.326% |
| 2026-09-10 | 48.92 | 48.92 | 48.92 | 48.92 | -1.579% | 13 | -3.085% |
| 2026-09-09 | 49.80 | 49.80 | 49.68 | 49.70 | -0.161% | 716 | -4.615% |
| 2026-09-08 | 49.78 | 49.78 | 49.78 | 49.78 | -0.290% | 23 | -4.769% |
| 2026-09-04 | 49.93 | 49.93 | 49.93 | 49.93 | +0.194% | 16 | -5.045% |
| 2026-09-03 | 49.83 | 49.83 | 49.83 | 49.83 | +0.319% | 12 | -4.861% |
| 2026-09-02 | 49.67 | 49.67 | 49.67 | 49.67 | +0.141% | 13 | -4.558% |
| 2026-09-01 | 49.61 | 49.61 | 49.61 | 49.61 | -0.254% | 19 | -4.423% |
| 2026-08-31 | 49.73 | 49.73 | 49.73 | 49.73 | -0.227% | 13 | -4.666% |
| 2026-08-28 | 49.84 | 49.84 | 49.84 | 49.84 | -0.272% | 21 | -4.883% |
| 2026-08-27 | 49.98 | 49.98 | 49.98 | 49.98 | -0.047% | 12 | -5.142% |
| 2026-08-26 | 49.92 | 50.00 | 49.92 | 50.00 | -0.587% | 554 | -5.187% |
| 2026-08-25 | 50.30 | 50.30 | 50.30 | 50.30 | +0.551% | 28 | -5.744% |
| 2026-08-24 | 50.02 | 50.02 | 50.02 | 50.02 | +0.109% | 17 | -5.224% |
| 2026-08-21 | 50.02 | 50.02 | 49.97 | 49.97 | +0.159% | 433 | -5.121% |
| 2026-08-20 | 49.89 | 49.89 | 49.89 | 49.89 | -0.434% | 16 | -4.970% |
| 2026-08-19 | 50.10 | 50.11 | 50.10 | 50.11 | +0.401% | 115 | -5.383% |
| 2026-08-18 | 49.91 | 49.91 | 49.91 | 49.91 | -0.215% | 16 | -5.003% |
| 2026-08-17 | 50.02 | 50.02 | 50.02 | 50.02 | -0.357% | 16 | -5.208% |
| 2026-08-14 | 50.20 | 50.20 | 50.20 | 50.20 | -0.268% | 13 | -5.546% |
| 2026-08-13 | 50.37 | 50.43 | 50.33 | 50.33 | +0.509% | 3,392 | -5.800% |
| 2026-08-12 | 50.08 | 50.08 | 50.08 | 50.08 | +0.100% | 13 | -5.320% |
| 2026-08-11 | 50.02 | 50.02 | 50.02 | 50.02 | -0.000% | 50 | -5.225% |
| 2026-08-10 | 50.02 | 50.02 | 50.02 | 50.02 | -0.382% | 12 | -5.225% |
| 2026-08-07 | 50.22 | 50.22 | 50.22 | 50.22 | +0.284% | 14 | -5.588% |
| 2026-08-06 | 50.08 | 50.08 | 50.08 | 50.08 | -0.266% | 25 | -5.320% |
| 2026-08-05 | 50.21 | 50.21 | 50.21 | 50.21 | +0.003% | 17 | -5.572% |
| 2026-08-04 | 50.21 | 50.21 | 50.21 | 50.21 | +0.434% | 15 | -5.569% |
| 2026-08-03 | 49.99 | 49.99 | 49.99 | 49.99 | +0.544% | 26 | -5.160% |
| 2026-07-31 | 49.72 | 49.72 | 49.72 | 49.72 | +0.120% | 14 | -4.644% |
| 2026-07-30 | 49.60 | 49.66 | 49.59 | 49.66 | +0.180% | 1,013 | -4.529% |
| 2026-07-29 | 49.57 | 49.57 | 49.57 | 49.57 | -0.650% | 12 | -4.357% |
| 2026-07-28 | 49.84 | 49.90 | 49.62 | 49.90 | -0.546% | 3,880 | -4.978% |
| 2026-07-27 | 50.17 | 50.17 | 50.17 | 50.17 | +0.275% | 12 | -5.497% |
| 2026-07-24 | 50.03 | 50.03 | 50.03 | 50.03 | +0.033% | 12 | -5.237% |
| 2026-07-23 | 50.01 | 50.01 | 50.01 | 50.01 | -0.499% | 29 | -5.205% |
| 2026-07-22 | 50.27 | 50.27 | 50.27 | 50.27 | -0.327% | 14 | -5.678% |
| 2026-07-21 | 50.43 | 50.43 | 50.43 | 50.43 | -0.020% | 14 | -5.987% |
| 2026-07-20 | 50.44 | 50.44 | 50.44 | 50.44 | -0.138% | 12 | -6.005% |
| 2026-07-17 | 50.51 | 50.51 | 50.51 | 50.51 | -0.031% | 12 | -6.135% |
| 2026-07-16 | 50.44 | 50.53 | 50.44 | 50.53 | -0.118% | 7,516 | -6.164% |
| 2026-07-15 | 50.59 | 50.59 | 50.59 | 50.59 | +0.148% | 12 | -6.275% |
| 2026-07-14 | 50.49 | 50.51 | 50.49 | 50.51 | +0.278% | 111 | -6.135% |
| 2026-07-13 | 50.37 | 50.37 | 50.37 | 50.37 | -0.740% | 123 | -5.875% |
| 2026-07-10 | 50.75 | 50.75 | 50.75 | 50.75 | +0.169% | 13 | -6.571% |
| 2026-07-09 | 50.66 | 50.66 | 50.66 | 50.66 | +0.317% | 13 | -6.413% |
| 2026-07-08 | 50.49 | 50.76 | 50.49 | 50.50 | -0.306% | 1,813 | -6.117% |
| 2026-07-07 | 50.65 | 50.65 | 50.65 | 50.65 | -0.266% | 11 | -6.404% |
| 2026-07-06 | 50.79 | 50.79 | 50.79 | 50.79 | +0.070% | 10 | -6.653% |
| 2026-07-02 | 50.75 | 50.75 | 50.75 | 50.75 | +0.297% | 14 | -6.588% |
| 2026-07-01 | 50.53 | 50.60 | 50.53 | 50.60 | -0.099% | 111 | -6.310% |
| 2026-06-30 | 50.76 | 50.79 | 50.44 | 50.65 | -0.083% | 1,060 | -6.403% |
| 2026-06-29 | 50.74 | 50.74 | 50.70 | 50.70 | +0.251% | 1,843 | -6.481% |
| 2026-06-26 | 50.57 | 50.57 | 50.57 | 50.57 | -0.099% | 2 | -6.247% |
| 2026-06-25 | 50.62 | 50.62 | 50.62 | 50.62 | -0.404% | 0 | -6.339% |
| 2026-06-24 | 50.83 | 50.83 | 50.83 | 50.83 | +0.089% | 0.019 | -6.717% |
| 2026-06-23 | 50.78 | 50.78 | 50.78 | 50.78 | -0.157% | 0.019 | -6.635% |
| 2026-06-22 | 50.86 | 50.86 | 50.86 | 50.86 | -0.518% | 0 | -6.781% |
| 2026-06-18 | 51.12 | 51.12 | 51.12 | 51.12 | +0.499% | 170 | -7.264% |
| 2026-06-17 | 50.87 | 50.87 | 50.87 | 50.87 | -0.425% | 0.019 | -6.802% |
| 2026-06-16 | 51.09 | 51.09 | 51.09 | 51.09 | +0.036% | 5 | -7.198% |
| 2026-06-15 | 51.07 | 51.07 | 51.07 | 51.07 | +0.472% | 50 | -7.165% |
| 2026-06-12 | 50.83 | 50.83 | 50.83 | 50.83 | +0.276% | 0.019 | -6.726% |
| 2026-06-11 | 50.69 | 50.69 | 50.69 | 50.69 | +0.996% | 0 | -6.469% |
| 2026-06-10 | 50.25 | 50.25 | 50.19 | 50.19 | -0.372% | 199 | -5.537% |
| 2026-06-09 | 50.38 | 50.38 | 50.38 | 50.38 | +0.254% | 0 | -5.888% |
| 2026-06-08 | 50.25 | 50.25 | 50.25 | 50.25 | -0.217% | 0 | -5.650% |
| 2026-06-05 | 50.41 | 50.41 | 50.36 | 50.36 | -0.594% | 1,040 | -5.854% |
| 2026-06-04 | 50.66 | 50.66 | 50.66 | 50.66 | +0.307% | 0 | -6.414% |
| 2026-06-03 | 50.51 | 50.51 | 50.51 | 50.51 | -0.424% | 1 | -6.126% |
| 2026-06-02 | 50.68 | 50.72 | 50.68 | 50.72 | +0.485% | 355 | -6.524% |
| 2026-06-01 | 50.48 | 50.48 | 50.48 | 50.48 | -0.079% | 1 | -6.070% |
| 2026-05-29 | 50.43 | 50.52 | 50.43 | 50.52 | +0.417% | 970 | -6.145% |
| 2026-05-28 | 50.30 | 50.30 | 50.30 | 50.30 | +0.119% | 1 | -5.753% |
| 2026-05-27 | 50.24 | 50.24 | 50.24 | 50.24 | +0.540% | 0 | -5.640% |
| 2026-05-26 | 49.97 | 49.98 | 49.97 | 49.98 | -0.027% | 1,120 | -5.131% |
| 2026-05-22 | 49.99 | 49.99 | 49.99 | 49.99 | +0.403% | 0 | -5.157% |
| 2026-05-21 | 49.69 | 49.79 | 49.65 | 49.79 | -0.101% | 5,390 | -4.774% |
| 2026-05-20 | 49.84 | 49.84 | 49.84 | 49.84 | +0.571% | 80 | -4.870% |
| 2026-05-19 | 49.55 | 49.55 | 49.55 | 49.55 | -0.522% | 0 | -4.327% |
| 2026-05-18 | 49.81 | 49.81 | 49.81 | 49.81 | -0.031% | 0 | -4.826% |
| 2026-05-15 | 49.83 | 49.83 | 49.83 | 49.83 | -0.624% | 0 | -4.856% |
| 2026-05-14 | 50.14 | 50.14 | 50.14 | 50.14 | +0.107% | 0 | -5.450% |
| 2026-05-13 | 50.09 | 50.09 | 50.09 | 50.09 | -0.332% | 0 | -5.348% |
| 2026-05-12 | 50.26 | 50.26 | 50.26 | 50.26 | -0.215% | 0 | -5.662% |
| 2026-05-11 | 50.45 | 50.45 | 50.37 | 50.37 | -0.168% | 495 | -5.865% |
| 2026-05-08 | 50.43 | 50.45 | 50.43 | 50.45 | +0.362% | 1,380 | -6.023% |
| 2026-05-07 | 50.27 | 50.27 | 50.27 | 50.27 | -0.429% | 0 | -5.683% |
| 2026-05-06 | 50.36 | 50.48 | 50.36 | 50.48 | +0.917% | 6,590 | -6.087% |
| 2026-05-05 | 50.03 | 50.03 | 50.03 | 50.03 | +0.584% | 0 | -5.227% |
| 2026-05-04 | 49.73 | 49.73 | 49.73 | 49.73 | -0.687% | 10 | -4.673% |
| 2026-05-01 | 50.08 | 50.08 | 50.08 | 50.08 | +0.384% | 179 | -5.328% |
| 2026-04-30 | 49.79 | 49.89 | 49.79 | 49.89 | +0.448% | 301 | -4.964% |
| 2026-04-29 | 49.73 | 49.73 | 49.66 | 49.66 | -0.247% | 7,497 | -4.538% |
| 2026-04-28 | 49.74 | 49.79 | 49.72 | 49.79 | -0.232% | 892 | -4.774% |
| 2026-04-27 | 49.90 | 49.90 | 49.90 | 49.90 | -0.184% | 42 | -4.995% |
| 2026-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | -0.001% | 7 | -5.170% |
| 2026-04-23 | 50.14 | 50.14 | 50.00 | 50.00 | 0.000% | 338,163 | -5.171% |