First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
63.46
+0.18 (0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.13 | 63.69 | 63.13 | 63.46 | 63.46 | 0.28% | 13,227 |
| Dec 19, 2024 | 63.58 | 63.59 | 63.28 | 63.28 | 63.28 | 0.63% | 1,490 |
| Dec 18, 2024 | 64.27 | 64.29 | 62.89 | 62.89 | 62.89 | -2.16% | 3,617 |
| Dec 17, 2024 | 64.20 | 64.31 | 64.20 | 64.28 | 64.28 | -0.19% | 1,052 |
| Dec 16, 2024 | 64.53 | 64.64 | 64.40 | 64.40 | 64.40 | -0.70% | 3,633 |
| Dec 13, 2024 | 64.96 | 64.96 | 64.73 | 64.85 | 64.85 | -1.56% | 1,993 |
| Dec 12, 2024 | 65.96 | 66.14 | 65.85 | 65.88 | 64.64 | -0.56% | 2,462 |
| Dec 11, 2024 | 66.04 | 66.30 | 66.00 | 66.25 | 65.01 | 0.28% | 2,010 |
| Dec 10, 2024 | 66.46 | 66.46 | 66.07 | 66.07 | 64.83 | -1.31% | 550 |
| Dec 9, 2024 | 67.09 | 67.38 | 66.94 | 66.95 | 65.69 | 1.65% | 8,423 |
| Dec 6, 2024 | 66.10 | 66.10 | 65.80 | 65.86 | 64.62 | 0.11% | 1,275 |
| Dec 5, 2024 | 65.76 | 65.82 | 65.74 | 65.79 | 64.55 | 0.58% | 1,334 |
| Dec 4, 2024 | 65.48 | 65.48 | 65.37 | 65.41 | 64.18 | 0.27% | 3,730 |
| Dec 3, 2024 | 65.08 | 65.23 | 64.82 | 65.23 | 64.01 | 0.34% | 3,182 |
| Dec 2, 2024 | 69.12 | 69.79 | 64.62 | 65.01 | 63.79 | 1.04% | 5,181 |
| Nov 29, 2024 | 63.78 | 64.35 | 63.78 | 64.34 | 63.13 | 0.44% | 515 |
| Nov 27, 2024 | 64.22 | 64.33 | 64.01 | 64.06 | 62.85 | 0.02% | 2,524 |
| Nov 26, 2024 | 64.31 | 64.31 | 63.99 | 64.05 | 62.84 | -0.74% | 7,124 |
| Nov 25, 2024 | 64.66 | 64.73 | 64.31 | 64.52 | 63.31 | 0.18% | 1,949 |
| Nov 22, 2024 | 64.23 | 64.41 | 64.23 | 64.41 | 63.20 | 0.68% | 1,053 |
| Nov 21, 2024 | 63.88 | 64.02 | 63.82 | 63.98 | 62.77 | 0.03% | 3,038 |
| Nov 20, 2024 | 63.82 | 63.96 | 63.78 | 63.96 | 62.76 | -0.34% | 625 |
| Nov 19, 2024 | 64.16 | 64.20 | 64.16 | 64.18 | 62.97 | 0.22% | 793 |
| Nov 18, 2024 | 63.66 | 64.04 | 63.66 | 64.04 | 62.84 | 0.72% | 1,565 |
| Nov 15, 2024 | 63.71 | 63.71 | 63.51 | 63.59 | 62.39 | -0.40% | 11,142 |
| Nov 14, 2024 | 63.98 | 64.04 | 63.84 | 63.84 | 62.64 | -0.12% | 1,473 |
| Nov 13, 2024 | 63.88 | 63.92 | 63.88 | 63.92 | 62.71 | -0.52% | 399 |
| Nov 12, 2024 | 64.27 | 64.27 | 64.07 | 64.25 | 63.04 | -1.62% | 2,671 |
| Nov 11, 2024 | 65.29 | 65.31 | 65.29 | 65.31 | 64.08 | -0.40% | 548 |
| Nov 8, 2024 | 65.45 | 65.57 | 65.41 | 65.57 | 64.34 | -2.13% | 1,014 |
| Nov 7, 2024 | 66.80 | 67.00 | 66.80 | 67.00 | 65.74 | 2.05% | 1,000 |
| Nov 6, 2024 | 65.58 | 65.66 | 65.58 | 65.65 | 64.42 | -0.82% | 490 |
| Nov 5, 2024 | 66.22 | 66.22 | 66.19 | 66.19 | 64.95 | 1.25% | 439 |
| Nov 4, 2024 | 65.45 | 65.45 | 65.38 | 65.38 | 64.15 | 0.13% | 437 |
| Nov 1, 2024 | 65.61 | 65.66 | 65.29 | 65.29 | 64.06 | 0.42% | 2,017 |
| Oct 31, 2024 | 65.04 | 65.04 | 64.75 | 65.02 | 63.80 | -0.56% | 1,126 |
| Oct 30, 2024 | 65.50 | 65.50 | 65.39 | 65.39 | 64.16 | -0.77% | 898 |
| Oct 29, 2024 | 66.01 | 66.04 | 65.89 | 65.89 | 64.65 | -0.28% | 659 |
| Oct 28, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 64.83 | 0.37% | 235 |
| Oct 25, 2024 | 66.01 | 66.01 | 65.83 | 65.83 | 64.60 | -0.04% | 2,000 |
| Oct 24, 2024 | 65.91 | 65.91 | 65.65 | 65.86 | 64.62 | -0.12% | 1,346 |
| Oct 23, 2024 | 66.03 | 66.06 | 65.82 | 65.94 | 64.70 | -1.04% | 2,082 |
| Oct 22, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.38 | -0.13% | 211 |
| Oct 21, 2024 | 66.78 | 66.85 | 66.67 | 66.72 | 65.47 | -0.73% | 2,062 |
| Oct 18, 2024 | 67.28 | 67.29 | 67.22 | 67.22 | 65.95 | 0.63% | 863 |
| Oct 17, 2024 | 66.71 | 66.90 | 66.63 | 66.80 | 65.54 | -0.14% | 849 |
| Oct 16, 2024 | 66.71 | 66.99 | 66.71 | 66.89 | 65.64 | 0.79% | 1,093 |
| Oct 15, 2024 | 66.50 | 66.50 | 66.37 | 66.37 | 65.12 | -1.90% | 484 |
| Oct 14, 2024 | 67.68 | 67.68 | 67.66 | 67.66 | 66.39 | -0.22% | 1,244 |
| Oct 11, 2024 | 67.46 | 67.81 | 67.46 | 67.81 | 66.53 | 0.86% | 840 |
| Oct 10, 2024 | 67.22 | 67.26 | 66.88 | 67.23 | 65.96 | -0.32% | 1,735 |
| Oct 9, 2024 | 66.95 | 67.45 | 66.95 | 67.45 | 66.18 | 0.08% | 1,051 |
| Oct 8, 2024 | 67.67 | 67.67 | 67.29 | 67.39 | 66.13 | -1.34% | 2,311 |
| Oct 7, 2024 | 68.54 | 68.54 | 68.31 | 68.31 | 67.02 | 0.02% | 372 |
| Oct 4, 2024 | 67.91 | 68.29 | 67.91 | 68.29 | 67.01 | 0.65% | 1,048 |
| Oct 3, 2024 | 67.52 | 67.95 | 67.49 | 67.85 | 66.57 | -1.17% | 3,365 |
| Oct 2, 2024 | 68.46 | 68.65 | 68.36 | 68.65 | 67.36 | 0.61% | 1,509 |
| Oct 1, 2024 | 68.34 | 68.37 | 67.79 | 68.23 | 66.95 | 0.10% | 2,685 |
| Sep 30, 2024 | 68.56 | 68.61 | 68.15 | 68.16 | 66.88 | -1.85% | 1,294 |
| Sep 27, 2024 | 69.87 | 69.93 | 69.44 | 69.44 | 68.14 | -0.84% | 11,440 |
| Sep 26, 2024 | 70.06 | 70.06 | 69.65 | 70.03 | 68.71 | 2.66% | 2,895 |
| Sep 25, 2024 | 68.62 | 68.62 | 68.22 | 68.22 | 66.62 | -0.82% | 2,083 |
| Sep 24, 2024 | 68.35 | 68.83 | 68.35 | 68.78 | 67.17 | 2.89% | 699 |
| Sep 23, 2024 | 66.70 | 66.90 | 66.70 | 66.85 | 65.29 | 0.69% | 465 |
| Sep 20, 2024 | 66.55 | 66.55 | 66.39 | 66.39 | 64.84 | -0.42% | 1,865 |
| Sep 19, 2024 | 66.45 | 66.68 | 66.22 | 66.68 | 65.12 | 1.96% | 1,273 |
| Sep 18, 2024 | 66.20 | 66.20 | 65.40 | 65.40 | 63.87 | -0.22% | 476 |
| Sep 17, 2024 | 65.69 | 65.69 | 65.44 | 65.54 | 64.01 | -0.21% | 769 |
| Sep 16, 2024 | 65.52 | 65.68 | 65.52 | 65.68 | 64.14 | - | 1,046 |
| Sep 13, 2024 | 65.72 | 65.72 | 65.65 | 65.68 | 64.14 | 0.54% | 446 |
| Sep 12, 2024 | 64.87 | 65.34 | 64.87 | 65.32 | 63.80 | 1.10% | 1,271 |
| Sep 11, 2024 | 63.85 | 64.61 | 63.52 | 64.61 | 63.10 | 0.65% | 1,740 |
| Sep 10, 2024 | 64.23 | 64.23 | 63.92 | 64.19 | 62.69 | -0.34% | 1,513 |
| Sep 9, 2024 | 64.29 | 64.41 | 64.26 | 64.41 | 62.90 | 1.06% | 832 |
| Sep 6, 2024 | 64.46 | 64.46 | 63.60 | 63.73 | 62.24 | -1.69% | 8,662 |
| Sep 5, 2024 | 64.90 | 64.98 | 64.78 | 64.83 | 63.32 | 0.13% | 3,169 |
| Sep 4, 2024 | 64.29 | 64.84 | 64.29 | 64.75 | 63.24 | 0.42% | 27,969 |
| Sep 3, 2024 | 65.39 | 65.39 | 64.48 | 64.48 | 62.97 | -2.15% | 879 |
| Aug 30, 2024 | 65.95 | 66.09 | 65.68 | 65.90 | 64.36 | -0.17% | 2,277 |
| Aug 29, 2024 | 66.14 | 66.20 | 65.79 | 66.01 | 64.47 | 0.56% | 2,466 |
| Aug 28, 2024 | 65.77 | 65.88 | 65.59 | 65.64 | 64.11 | -0.38% | 872 |
| Aug 27, 2024 | 65.66 | 65.92 | 65.66 | 65.89 | 64.35 | 0.14% | 903 |
| Aug 26, 2024 | 66.09 | 66.09 | 65.80 | 65.80 | 64.26 | -0.61% | 1,737 |
| Aug 23, 2024 | 65.68 | 66.23 | 65.61 | 66.20 | 64.66 | 1.84% | 1,656 |
| Aug 22, 2024 | 65.57 | 65.57 | 65.01 | 65.01 | 63.49 | -1.07% | 2,320 |
| Aug 21, 2024 | 65.58 | 65.71 | 65.56 | 65.71 | 64.18 | 0.37% | 1,373 |
| Aug 20, 2024 | 65.60 | 65.73 | 65.45 | 65.47 | 63.94 | -0.91% | 1,241 |
| Aug 19, 2024 | 66.08 | 66.09 | 66.07 | 66.07 | 64.53 | 1.35% | 963 |
| Aug 16, 2024 | 64.84 | 65.19 | 64.84 | 65.19 | 63.67 | 1.28% | 1,374 |
| Aug 15, 2024 | 64.16 | 64.36 | 64.16 | 64.36 | 62.86 | 1.10% | 479 |
| Aug 14, 2024 | 63.81 | 63.81 | 63.52 | 63.67 | 62.18 | -0.43% | 2,327 |
| Aug 13, 2024 | 63.37 | 63.94 | 63.37 | 63.94 | 62.44 | 1.08% | 667 |
| Aug 12, 2024 | 63.27 | 63.32 | 63.26 | 63.26 | 61.78 | 0.31% | 329 |
| Aug 9, 2024 | 62.81 | 63.07 | 62.69 | 63.06 | 61.59 | 0.45% | 6,935 |
| Aug 8, 2024 | 62.08 | 62.78 | 62.08 | 62.78 | 61.31 | 2.11% | 921 |
| Aug 7, 2024 | 62.24 | 62.35 | 61.48 | 61.48 | 60.04 | 0.63% | 1,025 |
| Aug 6, 2024 | 60.47 | 61.39 | 60.45 | 61.10 | 59.67 | 0.81% | 2,635 |
| Aug 5, 2024 | 58.94 | 60.67 | 58.94 | 60.61 | 59.19 | -3.35% | 2,182 |
| Aug 2, 2024 | 62.64 | 62.75 | 62.39 | 62.71 | 61.24 | -1.91% | 3,083 |
| Aug 1, 2024 | 64.89 | 65.06 | 63.84 | 63.93 | 62.43 | -2.28% | 3,145 |