First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
66.26
+0.63 (0.96%)
At close: May 9, 2025, 4:00 PM
66.26
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |