First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
68.76
+0.43 (0.63%)
At close: Jun 6, 2025, 4:00 PM
68.76
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 68.56 | 68.76 | 68.56 | 68.76 | 68.76 | 0.63% | 348 |
| Jun 5, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.29% | 216 |
| Jun 4, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.81% | 869 |
| Jun 3, 2025 | 67.54 | 67.78 | 67.54 | 67.59 | 67.59 | 0.15% | 984 |
| Jun 2, 2025 | 67.34 | 67.53 | 67.10 | 67.49 | 67.49 | 0.39% | 13,410 |
| May 30, 2025 | 67.27 | 67.27 | 67.23 | 67.23 | 67.23 | -1.32% | 1,144 |
| May 29, 2025 | 67.93 | 68.14 | 67.93 | 68.13 | 68.13 | 0.15% | 1,006 |
| May 28, 2025 | 68.08 | 68.10 | 67.93 | 68.03 | 68.03 | -0.42% | 1,571 |
| May 27, 2025 | 68.25 | 68.37 | 68.25 | 68.32 | 68.32 | -0.06% | 5,600 |
| May 23, 2025 | 68.12 | 68.36 | 68.12 | 68.36 | 68.36 | 0.44% | 378 |
| May 22, 2025 | 68.23 | 68.30 | 68.06 | 68.06 | 68.06 | -0.79% | 511 |
| May 21, 2025 | 69.00 | 69.06 | 68.60 | 68.60 | 68.60 | -0.23% | 1,045 |
| May 20, 2025 | 68.46 | 68.76 | 68.46 | 68.76 | 68.76 | -0.19% | 1,033 |
| May 19, 2025 | 68.24 | 68.89 | 68.18 | 68.89 | 68.89 | 0.76% | 7,275 |
| May 16, 2025 | 68.37 | 68.78 | 68.26 | 68.37 | 68.37 | -0.34% | 5,249 |
| May 15, 2025 | 68.44 | 68.60 | 68.42 | 68.60 | 68.60 | 0.19% | 1,063 |
| May 14, 2025 | 68.75 | 68.88 | 68.47 | 68.47 | 68.47 | 0.37% | 3,494 |
| May 13, 2025 | 68.12 | 68.22 | 68.12 | 68.22 | 68.22 | 0.65% | 586 |
| May 12, 2025 | 67.67 | 67.96 | 67.67 | 67.78 | 67.78 | 2.29% | 3,483 |
| May 9, 2025 | 66.60 | 66.61 | 66.26 | 66.26 | 66.26 | 0.96% | 2,413 |
| May 8, 2025 | 65.85 | 65.99 | 65.63 | 65.63 | 65.63 | -0.27% | 3,389 |
| May 7, 2025 | 66.00 | 66.02 | 65.81 | 65.81 | 65.81 | -1.25% | 901 |
| May 6, 2025 | 66.35 | 66.75 | 66.32 | 66.64 | 66.64 | -0.86% | 6,559 |
| May 5, 2025 | 67.63 | 67.63 | 67.06 | 67.22 | 67.22 | 0.76% | 3,809 |
| May 2, 2025 | 66.96 | 66.96 | 66.49 | 66.71 | 66.71 | 2.50% | 15,794 |
| May 1, 2025 | 65.28 | 65.37 | 65.08 | 65.08 | 65.08 | -0.40% | 712 |
| Apr 30, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.20% | 653 |
| Apr 29, 2025 | 65.04 | 65.27 | 65.04 | 65.21 | 65.21 | 0.44% | 1,999 |
| Apr 28, 2025 | 64.85 | 64.96 | 64.82 | 64.92 | 64.92 | 0.02% | 2,504 |
| Apr 25, 2025 | 64.50 | 64.91 | 64.50 | 64.91 | 64.91 | -0.50% | 452 |
| Apr 24, 2025 | 64.47 | 65.23 | 64.47 | 65.23 | 65.23 | 1.27% | 2,240 |
| Apr 23, 2025 | 64.72 | 64.95 | 64.36 | 64.41 | 64.41 | 1.27% | 2,518 |
| Apr 22, 2025 | 63.09 | 63.60 | 63.09 | 63.60 | 63.60 | 1.70% | 9,332 |
| Apr 21, 2025 | 62.81 | 62.81 | 62.54 | 62.54 | 62.54 | 0.03% | 1,702 |
| Apr 17, 2025 | 62.76 | 62.81 | 62.52 | 62.52 | 62.52 | 1.15% | 1,999 |
| Apr 16, 2025 | 62.14 | 62.33 | 61.81 | 61.81 | 61.81 | -1.02% | 1,013 |
| Apr 15, 2025 | 62.73 | 62.73 | 62.45 | 62.45 | 62.45 | -0.16% | 1,737 |
| Apr 14, 2025 | 62.66 | 62.71 | 62.18 | 62.55 | 62.55 | 0.74% | 882 |
| Apr 11, 2025 | 61.17 | 62.08 | 61.17 | 62.08 | 62.08 | 2.55% | 4,739 |
| Apr 10, 2025 | 61.43 | 61.43 | 59.65 | 60.54 | 60.54 | -1.71% | 3,928 |
| Apr 9, 2025 | 58.15 | 61.86 | 57.90 | 61.60 | 61.60 | 6.48% | 11,470 |
| Apr 8, 2025 | 60.19 | 60.19 | 57.44 | 57.85 | 57.85 | -1.44% | 6,714 |
| Apr 7, 2025 | 58.17 | 60.51 | 58.11 | 58.69 | 58.69 | -3.47% | 6,153 |
| Apr 4, 2025 | 61.78 | 61.94 | 60.55 | 60.80 | 60.80 | -5.44% | 5,547 |
| Apr 3, 2025 | 64.53 | 64.89 | 64.30 | 64.30 | 64.30 | -2.07% | 5,124 |
| Apr 2, 2025 | 65.42 | 65.68 | 65.42 | 65.66 | 65.66 | 0.43% | 11,593 |
| Apr 1, 2025 | 65.07 | 65.40 | 64.96 | 65.38 | 65.38 | 0.45% | 1,549 |
| Mar 31, 2025 | 64.38 | 65.09 | 64.32 | 65.09 | 65.09 | -0.18% | 22,279 |
| Mar 28, 2025 | 65.75 | 65.75 | 65.14 | 65.21 | 65.21 | -2.03% | 1,877 |
| Mar 27, 2025 | 66.48 | 66.68 | 66.46 | 66.56 | 66.56 | 0.60% | 1,180 |