MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEMB — First Trust Emerging Markets Local Currency Bond ETF
NasdaqFirst Trust Emerging Markets Local Currency Bond ETF
$28.33
+0.04(+0.14%)
- O
- 28.33
- H
- 28.58
- L
- 28.18
- V
- 52.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.33
Period Return+4.73%
Period High$31.55
Period Low$26.97
Avg Daily Volume96.7K
Total Trading Days365
FEMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.33 | $28.58 | $28.18 | $28.33 | +$0.04 | +0.14% | 52,852 | $28.32 | $28.18 $28.58 |
| Oct 1, 2026 | $28.46 | $28.49 | $28.13 | $28.29 | $-0.19 | -0.67% | 82,536 | $28.27 | $28.13 $28.49 |
| Sep 30, 2026 | $28.51 | $28.56 | $28.40 | $28.48 | +$0.05 | +0.18% | 56,817 | $28.47 | $28.40 $28.56 |
| Sep 29, 2026 | $28.50 | $28.59 | $28.26 | $28.43 | +$0.10 | +0.35% | 74,779 | $28.36 | $28.26 $28.59 |
| Sep 28, 2026 | $28.65 | $28.65 | $28.32 | $28.33 | $-0.30 | -1.05% | 150,545 | $28.35 | $28.32 $28.65 |
| Sep 25, 2026 | $28.61 | $28.70 | $28.46 | $28.63 | +$0.12 | +0.43% | 53,421 | $28.58 | $28.46 $28.70 |
| Sep 24, 2026 | $28.81 | $28.81 | $28.39 | $28.51 | $-0.52 | -1.81% | 197,996 | $28.52 | $28.39 $28.81 |
| Sep 23, 2026 | $29.39 | $29.39 | $28.91 | $29.03 | $-0.28 | -0.95% | 30,076 | $29.09 | $28.91 $29.39 |
| Sep 22, 2026 | $29.30 | $29.35 | $29.25 | $29.31 | +$0.09 | +0.32% | 65,907 | $29.31 | $29.25 $29.35 |
| Sep 21, 2026 | $29.16 | $29.31 | $29.11 | $29.22 | +$0.03 | +0.10% | 40,703 | $29.19 | $29.11 $29.31 |
| Sep 18, 2026 | $29.22 | $29.27 | $28.96 | $29.19 | $-0.02 | -0.05% | 89,198 | $29.08 | $28.96 $29.27 |
| Sep 17, 2026 | $29.08 | $29.23 | $29.05 | $29.21 | +$0.14 | +0.49% | 32,658 | $29.13 | $29.05 $29.23 |
| Sep 16, 2026 | $29.13 | $29.24 | $28.95 | $29.06 | $-0.13 | -0.43% | 107,946 | $29.10 | $28.95 $29.24 |
| Sep 15, 2026 | $29.18 | $29.27 | $29.08 | $29.19 | $-0.11 | -0.38% | 40,181 | $29.18 | $29.08 $29.27 |
| Sep 14, 2026 | $29.36 | $29.36 | $29.05 | $29.30 | $-0.30 | -1.01% | 74,338 | $29.28 | $29.05 $29.36 |
| Sep 11, 2026 | $29.57 | $29.64 | $29.40 | $29.60 | +$0.08 | +0.27% | 142,387 | $29.46 | $29.40 $29.64 |
| Sep 10, 2026 | $29.62 | $29.64 | $29.38 | $29.52 | $-0.20 | -0.67% | 27,690 | $29.55 | $29.38 $29.64 |
| Sep 9, 2026 | $29.76 | $29.81 | $29.63 | $29.72 | $-0.03 | -0.10% | 28,926 | $29.75 | $29.63 $29.81 |
| Sep 8, 2026 | $29.73 | $29.86 | $29.62 | $29.75 | +$0.02 | +0.07% | 53,067 | $29.76 | $29.62 $29.86 |
| Sep 4, 2026 | $29.78 | $29.85 | $29.60 | $29.73 | $-0.05 | -0.17% | 43,376 | $29.79 | $29.60 $29.85 |
| Sep 3, 2026 | $29.76 | $29.79 | $29.56 | $29.78 | +$0.19 | +0.64% | 53,628 | $29.74 | $29.56 $29.79 |
| Sep 2, 2026 | $29.50 | $29.61 | $29.44 | $29.59 | +$0.15 | +0.51% | 29,716 | $29.54 | $29.44 $29.61 |
| Sep 1, 2026 | $29.40 | $29.52 | $29.28 | $29.44 | $-0.02 | -0.07% | 83,867 | $29.43 | $29.28 $29.52 |
| Aug 31, 2026 | $29.60 | $29.60 | $29.31 | $29.46 | +$0.01 | +0.03% | 45,534 | $29.50 | $29.31 $29.60 |
| Aug 28, 2026 | $29.66 | $29.72 | $29.34 | $29.45 | $-0.22 | -0.74% | 65,688 | $29.50 | $29.34 $29.72 |
| Aug 27, 2026 | $29.76 | $29.76 | $29.57 | $29.67 | $-0.09 | -0.30% | 223,974 | $29.69 | $29.57 $29.76 |
| Aug 26, 2026 | $29.83 | $29.87 | $29.63 | $29.76 | $-0.07 | -0.23% | 47,672 | $29.75 | $29.63 $29.87 |
| Aug 25, 2026 | $29.69 | $29.91 | $29.68 | $29.83 | +$0.10 | +0.34% | 34,867 | $29.83 | $29.68 $29.91 |
| Aug 24, 2026 | $29.82 | $29.87 | $29.57 | $29.73 | +$0.00 | +0.00% | 25,698 | $29.72 | $29.57 $29.87 |
| Aug 21, 2026 | $29.76 | $29.76 | $29.30 | $29.73 | $-0.01 | -0.03% | 21,388 | $29.70 | $29.30 $29.76 |