First Trust RiverFront Dynamic Emerging Markets ETF (AFEM)
NASDAQ: AFEM · Real-Time Price · USD
97.58
-2.03 (-2.04%)
At close: Sep 14, 2026, 4:00 PM EDT
97.58
0.00 (0.00%)
After-hours: Sep 14, 2026, 4:15 PM EDT
AFEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 97.96 | 97.96 | 97.73 | 97.73 | - | -1.89% | 786 |
| Sep 11, 2026 | 99.45 | 99.73 | 99.45 | 99.61 | 99.61 | 1.09% | 1,261 |
| Sep 10, 2026 | 98.67 | 99.02 | 98.44 | 98.53 | 98.53 | -1.22% | 2,553 |
| Sep 9, 2026 | 99.88 | 99.90 | 99.56 | 99.75 | 99.75 | 0.05% | 4,389 |
| Sep 8, 2026 | 100.08 | 100.08 | 99.71 | 99.71 | 99.71 | -0.40% | 908 |
| Sep 4, 2026 | 99.63 | 100.15 | 99.63 | 100.10 | 100.10 | 0.65% | 2,261 |
| Sep 3, 2026 | 98.67 | 99.46 | 98.67 | 99.46 | 99.45 | 0.27% | 1,072 |
| Sep 2, 2026 | 98.93 | 99.22 | 98.93 | 99.19 | 99.19 | 0.20% | 2,034 |
| Sep 1, 2026 | 99.02 | 99.53 | 98.84 | 99.00 | 99.00 | 0.58% | 10,818 |
| Aug 31, 2026 | 98.62 | 98.62 | 98.36 | 98.42 | 98.42 | -0.04% | 711 |
| Aug 28, 2026 | 99.07 | 99.20 | 98.43 | 98.47 | 98.47 | -0.53% | 2,045 |
| Aug 27, 2026 | 98.82 | 98.99 | 98.82 | 98.99 | 98.99 | -0.24% | 822 |
| Aug 26, 2026 | 99.69 | 99.69 | 99.09 | 99.23 | 99.23 | 0.99% | 1,661 |
| Aug 25, 2026 | 97.61 | 98.26 | 97.61 | 98.26 | 98.25 | 1.16% | 1,113 |
| Aug 24, 2026 | 96.65 | 97.24 | 96.65 | 97.13 | 97.13 | -0.43% | 3,341 |
| Aug 21, 2026 | 97.77 | 97.77 | 97.54 | 97.54 | 97.54 | 0.10% | 1,202 |
| Aug 20, 2026 | 96.91 | 97.50 | 96.91 | 97.45 | 97.45 | 0.18% | 3,754 |
| Aug 19, 2026 | 97.57 | 97.57 | 97.17 | 97.27 | 97.27 | 0.96% | 3,135 |
| Aug 18, 2026 | 96.64 | 96.64 | 96.28 | 96.34 | 96.34 | -1.91% | 1,333 |
| Aug 17, 2026 | 98.52 | 98.66 | 98.22 | 98.22 | 98.22 | 0.99% | 2,689 |
| Aug 14, 2026 | 97.43 | 97.45 | 97.11 | 97.26 | 97.26 | -0.15% | 3,821 |
| Aug 13, 2026 | 97.45 | 97.53 | 91.36 | 97.40 | 97.40 | 0.67% | 11,159 |
| Aug 12, 2026 | 96.85 | 96.85 | 96.58 | 96.75 | 96.75 | 0.91% | 2,526 |
| Aug 11, 2026 | 95.95 | 95.96 | 95.84 | 95.88 | 95.88 | 0.24% | 1,499 |
| Aug 10, 2026 | 95.66 | 95.78 | 95.54 | 95.65 | 95.65 | -0.53% | 2,788 |
| Aug 7, 2026 | 96.63 | 96.63 | 95.81 | 96.16 | 96.16 | 0.42% | 13,947 |
| Aug 6, 2026 | 96.27 | 96.27 | 95.70 | 95.76 | 95.76 | -0.12% | 15,726 |
| Aug 5, 2026 | 95.97 | 96.13 | 95.81 | 95.88 | 95.88 | -0.16% | 3,145 |
| Aug 4, 2026 | 95.40 | 96.03 | 95.40 | 96.03 | 96.03 | 2.41% | 3,590 |
| Aug 3, 2026 | 93.16 | 93.81 | 93.10 | 93.77 | 93.77 | 1.78% | 1,318 |
| Jul 31, 2026 | 92.00 | 92.26 | 92.00 | 92.14 | 92.14 | 1.21% | 1,393 |
| Jul 30, 2026 | 90.56 | 91.04 | 90.56 | 91.04 | 91.04 | 2.74% | 1,927 |
| Jul 29, 2026 | 88.87 | 88.87 | 88.61 | 88.61 | 88.60 | -1.91% | 969 |
| Jul 28, 2026 | 89.77 | 90.55 | 89.77 | 90.33 | 90.33 | -1.22% | 1,397 |
| Jul 27, 2026 | 91.06 | 91.44 | 90.87 | 91.44 | 91.44 | 0.32% | 955 |
| Jul 24, 2026 | 91.79 | 91.84 | 91.00 | 91.15 | 91.15 | -1.00% | 3,413 |
| Jul 23, 2026 | 92.18 | 92.18 | 91.73 | 92.07 | 92.07 | -1.10% | 4,480 |
| Jul 22, 2026 | 93.23 | 93.23 | 92.99 | 93.09 | 93.09 | 0.33% | 1,480 |
| Jul 21, 2026 | 92.77 | 92.79 | 92.77 | 92.79 | 92.78 | 2.64% | 478 |
| Jul 20, 2026 | 90.60 | 90.78 | 90.40 | 90.40 | 90.40 | -0.37% | 2,731 |
| Jul 17, 2026 | 90.79 | 90.87 | 90.44 | 90.73 | 90.73 | -1.25% | 1,867 |
| Jul 16, 2026 | 92.80 | 92.91 | 91.88 | 91.88 | 91.88 | -1.66% | 27,989 |
| Jul 15, 2026 | 93.37 | 93.43 | 93.37 | 93.43 | 93.43 | 0.91% | 843 |
| Jul 14, 2026 | 92.68 | 92.68 | 92.59 | 92.59 | 92.58 | 0.01% | 1,211 |
| Jul 13, 2026 | 93.50 | 93.50 | 92.58 | 92.58 | 92.58 | -1.89% | 768 |
| Jul 10, 2026 | 94.00 | 94.41 | 94.00 | 94.36 | 94.36 | 0.70% | 1,610 |
| Jul 9, 2026 | 93.63 | 93.82 | 93.53 | 93.70 | 93.70 | 0.45% | 1,048 |
| Jul 8, 2026 | 92.74 | 93.28 | 92.39 | 93.28 | 93.28 | 1.13% | 2,889 |
| Jul 7, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -1.73% | 466 |
| Jul 6, 2026 | 93.53 | 93.91 | 93.53 | 93.86 | 93.86 | 0.85% | 3,505 |