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%
EMFI — Pictet Emerging Markets Debt ETF
NYSE ArcaPictet Emerging Markets Debt ETF
$47.41
+0.00(+0.01%)
- O
- 47.41
- H
- 47.41
- L
- 47.41
- V
- 17.09
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.41
Period Return-5.18%
Period High$51.12
Period Low$47.41
Avg Daily Volume3.5K
Total Trading Days113
EMFI — Historical OHLCV Price & Volume Table
Apr 23, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.41 | $47.41 | $47.41 | $47.41 | +$0.00 | +0.01% | 17 | $47.53 | $47.41 $47.41 |
| Oct 1, 2026 | $47.41 | $47.41 | $47.41 | $47.41 | $-0.25 | -0.52% | 35 | $47.37 | $47.41 $47.41 |
| Sep 30, 2026 | $47.65 | $47.65 | $47.65 | $47.65 | $-0.31 | -0.65% | 105 | $47.79 | $47.65 $47.65 |
| Sep 29, 2026 | $47.84 | $47.97 | $47.84 | $47.97 | +$0.11 | +0.23% | 2,195 | $47.84 | $47.84 $47.97 |
| Sep 28, 2026 | $47.81 | $47.86 | $47.81 | $47.86 | $-0.41 | -0.84% | 892 | $47.81 | $47.81 $47.86 |
| Sep 25, 2026 | $48.45 | $48.45 | $48.12 | $48.26 | $-0.52 | -1.06% | 4,578 | $48.30 | $48.12 $48.45 |
| Sep 24, 2026 | $48.78 | $48.78 | $48.78 | $48.78 | $-0.21 | -0.43% | 12 | $48.97 | $48.78 $48.78 |
| Sep 23, 2026 | $48.99 | $48.99 | $48.99 | $48.99 | $-0.70 | -1.42% | 12 | $49.32 | $48.99 $48.99 |
| Sep 22, 2026 | $49.70 | $49.70 | $49.69 | $49.69 | +$0.04 | +0.08% | 114 | $49.70 | $49.69 $49.70 |
| Sep 21, 2026 | $49.69 | $49.69 | $49.65 | $49.65 | +$0.18 | +0.36% | 212 | $49.68 | $49.65 $49.69 |
| Sep 18, 2026 | $49.52 | $49.52 | $49.47 | $49.47 | $-0.01 | -0.02% | 1,515 | $49.52 | $49.47 $49.52 |
| Sep 17, 2026 | $49.48 | $49.48 | $49.48 | $49.48 | +$0.33 | +0.66% | 12 | $49.45 | $49.48 $49.48 |
| Sep 16, 2026 | $49.23 | $49.27 | $49.16 | $49.16 | +$0.00 | +0.00% | 455 | $49.24 | $49.16 $49.27 |
| Sep 15, 2026 | $49.16 | $49.16 | $49.16 | $49.16 | $-0.14 | -0.29% | 12 | $49.20 | $49.16 $49.16 |
| Sep 14, 2026 | $49.35 | $49.35 | $49.30 | $49.30 | $-0.26 | -0.52% | 240 | $49.35 | $49.30 $49.35 |
| Sep 11, 2026 | $49.55 | $49.55 | $49.55 | $49.55 | +$0.63 | +1.30% | 39 | $49.33 | $49.55 $49.55 |
| Sep 10, 2026 | $48.92 | $48.92 | $48.92 | $48.92 | $-0.78 | -1.58% | 13 | $48.97 | $48.92 $48.92 |
| Sep 9, 2026 | $49.80 | $49.80 | $49.68 | $49.71 | $-0.08 | -0.16% | 716 | $49.71 | $49.68 $49.80 |
| Sep 8, 2026 | $49.79 | $49.79 | $49.79 | $49.79 | $-0.15 | -0.29% | 23 | $49.85 | $49.79 $49.79 |
| Sep 4, 2026 | $49.93 | $49.93 | $49.93 | $49.93 | +$0.10 | +0.19% | 16 | $49.89 | $49.93 $49.93 |
| Sep 3, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | +$0.16 | +0.32% | 12 | $49.85 | $49.83 $49.83 |
| Sep 2, 2026 | $49.68 | $49.68 | $49.68 | $49.68 | +$0.07 | +0.14% | 13 | $49.66 | $49.68 $49.68 |
| Sep 1, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | $-0.13 | -0.25% | 19 | $49.66 | $49.61 $49.61 |
| Aug 31, 2026 | $49.73 | $49.73 | $49.73 | $49.73 | $-0.11 | -0.23% | 13 | $49.75 | $49.73 $49.73 |
| Aug 28, 2026 | $49.85 | $49.85 | $49.85 | $49.85 | $-0.14 | -0.27% | 21 | $49.96 | $49.85 $49.85 |
| Aug 27, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | $-0.02 | -0.05% | 12 | $49.93 | $49.98 $49.98 |
| Aug 26, 2026 | $49.92 | $50.00 | $49.92 | $50.00 | $-0.30 | -0.59% | 554 | $49.92 | $49.92 $50.00 |
| Aug 25, 2026 | $50.30 | $50.30 | $50.30 | $50.30 | +$0.28 | +0.55% | 28 | $50.24 | $50.30 $50.30 |
| Aug 24, 2026 | $50.02 | $50.02 | $50.02 | $50.02 | +$0.05 | +0.11% | 17 | $50.00 | $50.02 $50.02 |
| Aug 21, 2026 | $50.02 | $50.02 | $49.97 | $49.97 | +$0.08 | +0.16% | 433 | $50.02 | $49.97 $50.02 |