First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
65.09
-0.12 (-0.18%)
Mar 31, 2025, 4:00 PM EDT - Market closed
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 66.37 | 66.50 | 66.12 | 66.16 | 66.16 | -0.82% | 2,944 |
| Mar 25, 2025 | 66.79 | 66.94 | 66.67 | 66.71 | 66.71 | 0.13% | 5,229 |
| Mar 24, 2025 | 66.58 | 66.73 | 66.55 | 66.62 | 66.62 | 0.35% | 3,015 |
| Mar 21, 2025 | 66.19 | 66.44 | 66.14 | 66.39 | 66.39 | -0.41% | 4,163 |
| Mar 20, 2025 | 66.51 | 66.71 | 66.51 | 66.66 | 66.66 | -0.80% | 2,217 |
| Mar 19, 2025 | 67.18 | 67.20 | 67.18 | 67.20 | 67.20 | -0.32% | 440 |
| Mar 18, 2025 | 67.46 | 67.46 | 67.13 | 67.42 | 67.42 | -0.15% | 3,207 |
| Mar 17, 2025 | 67.05 | 67.53 | 67.05 | 67.52 | 67.52 | 1.63% | 1,937 |
| Mar 14, 2025 | 66.13 | 66.48 | 66.13 | 66.44 | 66.44 | 1.33% | 4,370 |
| Mar 13, 2025 | 65.17 | 65.76 | 65.17 | 65.56 | 65.56 | -0.56% | 781 |
| Mar 12, 2025 | 65.76 | 65.93 | 65.72 | 65.93 | 65.93 | 0.56% | 512 |
| Mar 11, 2025 | 65.55 | 65.74 | 65.14 | 65.56 | 65.56 | 0.97% | 1,766 |
| Mar 10, 2025 | 65.35 | 65.35 | 64.79 | 64.93 | 64.93 | -2.17% | 10,516 |
| Mar 7, 2025 | 66.19 | 66.51 | 66.03 | 66.37 | 66.37 | 0.37% | 2,965 |
| Mar 6, 2025 | 66.36 | 66.58 | 66.11 | 66.12 | 66.12 | -0.37% | 4,163 |
| Mar 5, 2025 | 65.56 | 66.38 | 65.56 | 66.37 | 66.37 | 3.01% | 1,812 |
| Mar 4, 2025 | 64.22 | 64.43 | 63.83 | 64.43 | 64.43 | 0.89% | 1,513 |
| Mar 3, 2025 | 65.15 | 65.15 | 63.86 | 63.86 | 63.86 | -0.89% | 42,658 |
| Feb 28, 2025 | 64.25 | 64.44 | 64.00 | 64.44 | 64.44 | -0.97% | 2,265 |
| Feb 27, 2025 | 65.85 | 65.85 | 65.07 | 65.07 | 65.07 | -1.54% | 882 |
| Feb 26, 2025 | 66.39 | 66.39 | 66.07 | 66.09 | 66.09 | 0.65% | 714 |
| Feb 25, 2025 | 65.73 | 65.73 | 65.50 | 65.66 | 65.66 | -0.07% | 1,847 |
| Feb 24, 2025 | 66.16 | 66.16 | 65.67 | 65.71 | 65.71 | -0.91% | 10,611 |
| Feb 21, 2025 | 66.82 | 67.02 | 66.31 | 66.31 | 66.31 | -0.44% | 1,908 |
| Feb 20, 2025 | 66.48 | 66.75 | 66.34 | 66.61 | 66.61 | 1.07% | 3,838 |
| Feb 19, 2025 | 65.92 | 66.02 | 65.85 | 65.90 | 65.90 | -0.42% | 1,823 |
| Feb 18, 2025 | 66.23 | 66.23 | 66.09 | 66.18 | 66.18 | 1.01% | 2,335 |
| Feb 14, 2025 | 65.46 | 65.51 | 65.41 | 65.51 | 65.51 | 0.47% | 3,554 |
| Feb 13, 2025 | 64.52 | 65.21 | 64.52 | 65.21 | 65.21 | 0.57% | 937 |
| Feb 12, 2025 | 64.50 | 65.03 | 64.42 | 64.83 | 64.83 | 0.37% | 1,647 |
| Feb 11, 2025 | 64.42 | 64.71 | 64.42 | 64.59 | 64.59 | -0.40% | 1,960 |
| Feb 10, 2025 | 64.81 | 64.85 | 64.70 | 64.85 | 64.85 | 0.75% | 1,048 |
| Feb 7, 2025 | 64.92 | 65.02 | 64.35 | 64.37 | 64.37 | -0.22% | 4,899 |
| Feb 6, 2025 | 64.48 | 64.51 | 64.41 | 64.51 | 64.51 | -0.16% | 806 |
| Feb 5, 2025 | 64.56 | 64.73 | 64.56 | 64.61 | 64.61 | -0.06% | 1,532 |
| Feb 4, 2025 | 64.63 | 64.73 | 64.63 | 64.66 | 64.66 | 1.88% | 466 |
| Feb 3, 2025 | 63.02 | 63.69 | 62.98 | 63.46 | 63.46 | -0.74% | 3,209 |
| Jan 31, 2025 | 64.36 | 64.70 | 63.92 | 63.94 | 63.94 | -0.50% | 3,080 |
| Jan 30, 2025 | 63.91 | 64.42 | 63.91 | 64.26 | 64.26 | 1.46% | 1,574 |
| Jan 29, 2025 | 63.53 | 63.67 | 63.27 | 63.34 | 63.34 | 0.10% | 3,041 |
| Jan 28, 2025 | 62.77 | 63.27 | 62.52 | 63.27 | 63.27 | 0.69% | 4,177 |
| Jan 27, 2025 | 62.96 | 63.07 | 62.76 | 62.84 | 62.84 | -2.05% | 3,778 |
| Jan 24, 2025 | 64.16 | 64.25 | 63.97 | 64.15 | 64.15 | 0.41% | 2,772 |
| Jan 23, 2025 | 63.64 | 63.89 | 63.64 | 63.89 | 63.89 | 0.34% | 2,022 |
| Jan 22, 2025 | 63.65 | 63.77 | 63.54 | 63.67 | 63.67 | 0.06% | 1,822 |
| Jan 21, 2025 | 63.42 | 63.65 | 63.26 | 63.63 | 63.63 | 0.97% | 4,190 |
| Jan 17, 2025 | 62.84 | 63.28 | 62.84 | 63.02 | 63.02 | 0.48% | 1,319 |
| Jan 16, 2025 | 62.86 | 62.86 | 62.72 | 62.72 | 62.72 | 0.22% | 3,511 |