EMFI Historical Prices
NYSEARCA: EMFIPictet Asset Management LtdEmerging Markets BondETFUSD
48.10+0.2135 (+0.45%)
At close: Oct 5, 11:32 AM ET · Delayed 15 min
EMFI price history
The price history for Pictet Emerging Markets Debt (EMFI) on this page begins on April 20, 2026, when the stock closed at $50.00; it most recently closed at $47.94 on October 5, 2026. The highest price in this record is $51.12, reached on June 15, 2026; the latest close is 6.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EMFI returns
1 week
-0.06%
1 month
-3.72%
3 months
-5.35%
EMFI price return, excluding dividends.
EMFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.94 | 47.94 | 47.94 | 47.94 | +0.93% | |
| 47.48 | 47.63 | 47.48 | 47.50 | +0.19% | |
| 47.41 | 47.41 | 47.41 | 47.41 | 0.00% | |
| 47.41 | 47.41 | 47.41 | 47.41 | -0.50% | |
| 47.65 | 47.65 | 47.65 | 47.65 | -0.67% | |
| 47.84 | 47.97 | 47.84 | 47.97 | +0.23% | |
| 47.81 | 47.86 | 47.81 | 47.86 | -0.83% | |
| 48.45 | 48.45 | 48.12 | 48.26 | -1.07% | |
| 48.78 | 48.78 | 48.78 | 48.78 | -0.43% | |
| 48.99 | 48.99 | 48.99 | 48.99 | -1.41% | |
| 49.70 | 49.70 | 49.69 | 49.69 | +0.08% | |
| 49.69 | 49.69 | 49.65 | 49.65 | +0.36% | |
| 49.52 | 49.52 | 49.47 | 49.47 | -0.02% | |
| 49.48 | 49.48 | 49.48 | 49.48 | +0.65% | |
| 49.23 | 49.27 | 49.16 | 49.16 | 0.00% | |
| 49.16 | 49.16 | 49.16 | 49.16 | -0.28% | |
| 49.35 | 49.35 | 49.30 | 49.30 | -0.50% | |
| 49.55 | 49.55 | 49.55 | 49.55 | +1.29% | |
| 48.92 | 48.92 | 48.92 | 48.92 | -1.59% | |
| 49.80 | 49.80 | 49.68 | 49.71 | -0.16% | |
| 49.79 | 49.79 | 49.79 | 49.79 | -0.28% | |
| 49.93 | 49.93 | 49.93 | 49.93 | +0.20% | |
| 49.83 | 49.83 | 49.83 | 49.83 | +0.30% | |
| 49.68 | 49.68 | 49.68 | 49.68 | +0.14% | |
| 49.61 | 49.61 | 49.61 | 49.61 | -0.24% | |
| 49.73 | 49.73 | 49.73 | 49.73 | -0.24% | |
| 49.85 | 49.85 | 49.85 | 49.85 | -0.26% | |
| 49.98 | 49.98 | 49.98 | 49.98 | -0.04% | |
| 49.92 | 50.00 | 49.92 | 50.00 | -0.60% | |
| 50.30 | 50.30 | 50.30 | 50.30 | +0.56% | |
| 50.02 | 50.02 | 50.02 | 50.02 | +0.10% | |
| 50.02 | 50.02 | 49.97 | 49.97 | +0.16% | |
| 49.89 | 49.89 | 49.89 | 49.89 | -0.44% | |
| 50.10 | 50.11 | 50.10 | 50.11 | +0.40% | |
| 49.91 | 49.91 | 49.91 | 49.91 | -0.22% | |
| 50.02 | 50.02 | 50.02 | 50.02 | -0.36% | |
| 50.20 | 50.20 | 50.20 | 50.20 | -0.26% | |
| 50.37 | 50.43 | 50.33 | 50.33 | +0.50% | |
| 50.08 | 50.08 | 50.08 | 50.08 | +0.12% | |
| 50.02 | 50.02 | 50.02 | 50.02 | -0.02% | |
| 50.03 | 50.03 | 50.03 | 50.03 | -0.38% | |
| 50.22 | 50.22 | 50.22 | 50.22 | +0.28% | |
| 50.08 | 50.08 | 50.08 | 50.08 | -0.26% | |
| 50.21 | 50.21 | 50.21 | 50.21 | 0.00% | |
| 50.21 | 50.21 | 50.21 | 50.21 | +0.44% | |
| 49.99 | 49.99 | 49.99 | 49.99 | +0.54% | |
| 49.72 | 49.72 | 49.72 | 49.72 | +0.12% | |
| 49.60 | 49.67 | 49.59 | 49.66 | +0.18% | |
| 49.57 | 49.57 | 49.57 | 49.57 | -0.66% | |
| 49.84 | 49.90 | 49.62 | 49.90 | -0.54% | |
| 50.17 | 50.17 | 50.17 | 50.17 | +0.28% | |
| 50.03 | 50.03 | 50.03 | 50.03 | +0.04% | |
| 50.01 | 50.01 | 50.01 | 50.01 | -0.52% | |
| 50.27 | 50.27 | 50.27 | 50.27 | -0.32% | |
| 50.43 | 50.43 | 50.43 | 50.43 | -0.02% | |
| 50.44 | 50.44 | 50.44 | 50.44 | -0.14% | |
| 50.51 | 50.51 | 50.51 | 50.51 | -0.04% | |
| 50.44 | 50.53 | 50.44 | 50.53 | -0.12% | |
| 50.59 | 50.59 | 50.59 | 50.59 | +0.16% | |
| 50.49 | 50.51 | 50.49 | 50.51 | +0.28% | |
| 50.37 | 50.37 | 50.37 | 50.37 | -0.75% | |
| 50.75 | 50.75 | 50.75 | 50.75 | +0.18% | |
| 50.66 | 50.66 | 50.66 | 50.66 | +0.32% | |
| 50.49 | 50.76 | 50.49 | 50.50 | -0.30% | |
| 50.65 | 50.65 | 50.65 | 50.65 | -0.28% | |
| 50.79 | 50.79 | 50.79 | 50.79 | +0.08% | |
| 50.75 | 50.75 | 50.75 | 50.75 | +0.30% | |
| 50.53 | 50.60 | 50.53 | 50.60 | -0.10% | |
| 50.76 | 50.79 | 50.44 | 50.65 | -0.10% | |
| 50.74 | 50.74 | 50.70 | 50.70 | +0.26% | |
| 50.57 | 50.57 | 50.57 | 50.57 | -0.10% | |
| 50.62 | 50.62 | 50.62 | 50.62 | -0.41% | |
| 50.83 | 50.83 | 50.83 | 50.83 | +0.10% | |
| 50.78 | 50.78 | 50.78 | 50.78 | -0.16% | |
| 50.86 | 50.86 | 50.86 | 50.86 | -0.51% | |
| 51.12 | 51.12 | 51.12 | 51.12 | +0.49% | |
| 50.87 | 50.87 | 50.87 | 50.87 | -0.43% | |
| 51.09 | 51.09 | 51.09 | 51.09 | +0.04% | |
| 51.07 | 51.07 | 51.07 | 51.07 | +0.47% | |
| 50.83 | 50.83 | 50.83 | 50.83 | +0.28% | |
| 50.69 | 50.69 | 50.69 | 50.69 | +1.00% | |
| 50.25 | 50.25 | 50.19 | 50.19 | -0.38% | |
| 50.38 | 50.38 | 50.38 | 50.38 | +0.26% | |
| 50.25 | 50.25 | 50.25 | 50.25 | -0.22% | |
| 50.41 | 50.41 | 50.36 | 50.36 | -0.59% | |
| 50.66 | 50.66 | 50.66 | 50.66 | +0.30% | |
| 50.51 | 50.51 | 50.51 | 50.51 | -0.41% | |
| 50.68 | 50.72 | 50.68 | 50.72 | +0.48% | |
| 50.48 | 50.48 | 50.48 | 50.48 | -0.08% | |
| 50.43 | 50.52 | 50.43 | 50.52 | +0.42% | |
| 50.31 | 50.31 | 50.31 | 50.31 | +0.12% | |
| 50.25 | 50.25 | 50.25 | 50.25 | +0.54% | |
| 49.97 | 49.98 | 49.97 | 49.98 | -0.02% | |
| 49.99 | 49.99 | 49.99 | 49.99 | +0.40% | |
| 49.69 | 49.79 | 49.65 | 49.79 | -0.10% | |
| 49.84 | 49.84 | 49.84 | 49.84 | +0.56% | |
| 49.56 | 49.56 | 49.56 | 49.56 | -0.52% | |
| 49.82 | 49.82 | 49.82 | 49.82 | -0.02% | |
| 49.83 | 49.83 | 49.83 | 49.83 | -0.62% | |
| 50.14 | 50.14 | 50.14 | 50.14 | +0.10% | |
| 50.09 | 50.09 | 50.09 | 50.09 | -0.34% | |
| 50.26 | 50.26 | 50.26 | 50.26 | -0.22% | |
| 50.45 | 50.45 | 50.37 | 50.37 | -0.16% | |
| 50.43 | 50.45 | 50.43 | 50.45 | +0.36% | |
| 50.27 | 50.27 | 50.27 | 50.27 | -0.42% | |
| 50.36 | 50.48 | 50.36 | 50.48 | +0.90% | |
| 50.03 | 50.03 | 50.03 | 50.03 | +0.58% | |
| 49.74 | 49.74 | 49.74 | 49.74 | -0.68% | |
| 50.08 | 50.08 | 50.08 | 50.08 | +0.38% | |
| 49.79 | 49.89 | 49.79 | 49.89 | +0.46% | |
| 49.73 | 49.73 | 49.66 | 49.66 | -0.26% | |
| 49.74 | 49.79 | 49.72 | 49.79 | -0.22% | |
| 49.90 | 49.90 | 49.90 | 49.90 | -0.20% | |
| 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | |
| 50.14 | 50.14 | 50.00 | 50.00 | — |