First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
66.31
-0.30 (-0.44%)
Feb 21, 2025, 4:00 PM EST - Market closed
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 62.46 | 62.62 | 62.37 | 62.59 | 62.59 | 0.74% | 3,422 |
| Jan 14, 2025 | 62.22 | 62.22 | 61.97 | 62.12 | 62.12 | 0.86% | 2,059 |
| Jan 13, 2025 | 61.30 | 61.60 | 61.30 | 61.60 | 61.60 | -0.68% | 1,255 |
| Jan 10, 2025 | 62.31 | 62.31 | 61.95 | 62.02 | 62.02 | -1.73% | 1,206 |
| Jan 8, 2025 | 62.97 | 63.11 | 62.97 | 63.11 | 63.11 | -0.85% | 1,152 |
| Jan 7, 2025 | 64.02 | 64.02 | 63.65 | 63.65 | 63.65 | -0.87% | 3,439 |
| Jan 6, 2025 | 64.55 | 64.76 | 64.21 | 64.21 | 64.21 | 0.06% | 1,651 |
| Jan 3, 2025 | 63.81 | 64.17 | 63.81 | 64.17 | 64.17 | 1.13% | 1,793 |
| Jan 2, 2025 | 63.58 | 63.72 | 63.45 | 63.45 | 63.45 | 0.25% | 2,951 |
| Dec 31, 2024 | 63.47 | 63.50 | 63.28 | 63.29 | 63.29 | -0.17% | 927 |
| Dec 30, 2024 | 63.36 | 63.54 | 63.20 | 63.40 | 63.40 | -0.54% | 4,895 |
| Dec 27, 2024 | 63.79 | 63.83 | 63.75 | 63.75 | 63.75 | -0.49% | 2,949 |
| Dec 26, 2024 | 64.09 | 64.09 | 64.06 | 64.06 | 64.06 | -0.02% | 450 |
| Dec 24, 2024 | 63.83 | 64.08 | 63.83 | 64.08 | 64.08 | 0.41% | 1,592 |
| Dec 23, 2024 | 63.45 | 63.84 | 63.34 | 63.82 | 63.82 | 0.56% | 3,446 |
| 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 |