Emrg Mkts Local Currency Bond ETF FT (NQ: FEMB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.95	28.27	27.64	27.95	13,799	+0.16(+0.57%)
Feb 28, 2024	27.90	28.15	27.63	27.79	12,399	-0.14(-0.49%)
Feb 27, 2024	27.79	28.58	27.63	27.93	13,672	+0.11(+0.39%)
Feb 26, 2024	27.93	28.46	27.59	27.82	46,726	-0.08(-0.28%)
Feb 23, 2024	27.86	28.28	27.57	27.90	15,700	+0.05(+0.18%)
Feb 22, 2024	27.98	28.27	27.74	27.85	30,115	-0.15(-0.53%)
Feb 21, 2024	28.09	28.56	27.61	28.00	55,651	-0.01(-0.03%)
Feb 20, 2024	27.94	28.35	27.83	28.01	35,544	+0.03(+0.11%)
Feb 16, 2024	27.88	28.84	27.45	27.98	35,555	+0.08(+0.28%)
Feb 15, 2024	27.82	29.09	27.49	27.90	53,306	+0.18(+0.64%)
Feb 14, 2024	27.88	28.66	27.41	27.72	30,371	+0.04(+0.15%)
Feb 13, 2024	27.91	29.45	27.61	27.68	150,790	-0.25(-0.89%)
Feb 12, 2024	27.96	28.32	27.75	27.93	32,608	+0.04(+0.14%)
Feb 09, 2024	27.94	28.47	27.57	27.89	18,869	+0.07(+0.25%)
Feb 08, 2024	27.92	28.78	27.73	27.82	52,803	-0.15(-0.53%)
Feb 07, 2024	27.99	28.09	27.85	27.97	54,736	-0.01(-0.04%)
Feb 06, 2024	27.88	28.49	27.38	27.98	107,055	+0.19(+0.67%)
Feb 05, 2024	27.86	28.22	27.67	27.79	53,285	-0.26(-0.94%)
Feb 02, 2024	28.09	28.51	27.37	28.06	71,270	-0.28(-1.00%)
Feb 01, 2024	28.23	28.37	28.11	28.34	31,698	+0.23(+0.80%)
Jan 31, 2024	28.19	28.23	27.80	28.11	25,331	+0.14(+0.49%)
Jan 30, 2024	27.96	28.16	27.90	27.98	24,387	+0.10(+0.35%)
Jan 29, 2024	27.93	28.57	27.63	27.88	58,622	-0.06(-0.21%)
Jan 26, 2024	28.06	28.06	27.39	27.94	125,076	-0.06(-0.21%)
Jan 25, 2024	27.96	28.29	27.34	28.00	83,560	+0.22(+0.78%)
Jan 24, 2024	28.21	28.58	27.52	27.78	113,430	-0.04(-0.14%)
Jan 23, 2024	28.01	28.19	27.63	27.82	79,791	-0.13(-0.47%)
Jan 22, 2024	28.02	28.48	27.66	27.95	86,599	-0.07(-0.24%)
Jan 19, 2024	28.03	28.14	27.87	28.02	31,138	+0.04(+0.16%)
Jan 18, 2024	27.86	28.27	27.69	27.98	77,197	+0.12(+0.44%)
Jan 17, 2024	27.87	28.30	27.36	27.85	135,203	-0.09(-0.31%)
Jan 16, 2024	28.28	28.58	27.88	27.94	133,345	-0.58(-2.02%)
Jan 12, 2024	28.59	29.16	28.39	28.52	82,359	+0.06(+0.21%)
Jan 11, 2024	28.26	28.59	28.14	28.46	66,682	+0.21(+0.76%)
Jan 10, 2024	28.45	28.89	28.17	28.25	89,045	-0.02(-0.07%)
Jan 09, 2024	28.18	28.37	27.91	28.26	56,476	-0.08(-0.28%)
Jan 08, 2024	28.26	28.62	27.99	28.34	38,164	+0.16(+0.57%)
Jan 05, 2024	28.08	28.30	27.67	28.18	153,702	+0.15(+0.54%)
Jan 04, 2024	28.08	28.46	27.61	28.03	56,509	-0.03(-0.10%)
Jan 03, 2024	28.08	28.19	27.61	28.06	53,890	-0.24(-0.86%)
Jan 02, 2024	28.29	28.35	27.99	28.30	146,831	-0.16(-0.55%)
Dec 29, 2023	28.61	28.61	28.27	28.46	148,668	-0.12(-0.41%)
Dec 28, 2023	28.67	28.78	28.17	28.58	716,562	-0.18(-0.61%)
Dec 27, 2023	28.60	29.19	28.55	28.75	12,992	+0.31(+1.10%)
Dec 26, 2023	28.52	28.52	27.76	28.44	7,418	+0.04(+0.15%)
Dec 22, 2023	28.18	28.47	28.03	28.40	29,772	+0.03(+0.10%)
Dec 21, 2023	28.47	28.95	28.28	28.37	24,655	+0.15(+0.52%)
Dec 20, 2023	28.23	28.54	28.18	28.22	28,415	-0.22(-0.79%)
Dec 19, 2023	28.07	28.56	28.07	28.45	103,928	+0.38(+1.35%)
Dec 18, 2023	28.12	28.12	27.89	28.07	36,116	-0.01(-0.04%)
Dec 15, 2023	28.15	28.56	28.04	28.08	41,528	-0.17(-0.59%)
Dec 14, 2023	28.10	28.45	27.53	28.24	15,600	+0.37(+1.33%)
Dec 13, 2023	27.42	27.89	27.36	27.87	36,995	+0.45(+1.63%)
Dec 12, 2023	27.45	27.74	27.33	27.42	47,305	+0.04(+0.14%)
Dec 11, 2023	27.44	27.75	27.02	27.39	19,146	-0.25(-0.92%)
Dec 08, 2023	27.59	27.76	27.40	27.64	17,236	-0.01(-0.05%)
Dec 07, 2023	27.68	27.85	27.43	27.65	18,741	+0.10(+0.37%)
Dec 06, 2023	27.64	27.82	27.36	27.55	107,182	+0.12(+0.43%)
Dec 05, 2023	27.47	27.48	27.32	27.43	37,521	-0.00(-0.01%)
Dec 04, 2023	27.43	27.79	27.36	27.44	60,109	-0.13(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.