First Trust Emerging Markets Equity Select ETF (RNEM)
NASDAQ: RNEM · Real-Time Price · USD
51.53
-0.64 (-1.23%)
At close: Mar 28, 2025, 4:00 PM
51.50
-0.03 (-0.06%)
After-hours: Mar 28, 2025, 4:27 PM EDT
RNEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.43 | 51.53 | 51.31 | 51.53 | 51.53 | -1.23% | 976 |
| Mar 27, 2025 | 51.96 | 52.17 | 51.85 | 52.17 | 52.17 | 0.92% | 423 |
| Mar 26, 2025 | 51.71 | 51.71 | 51.70 | 51.70 | 51.70 | -0.58% | 351 |
| Mar 25, 2025 | 52.06 | 52.06 | 51.92 | 52.00 | 52.00 | 0.11% | 767 |
| Mar 24, 2025 | 51.90 | 51.94 | 51.69 | 51.94 | 51.94 | 0.63% | 760 |
| Mar 21, 2025 | 51.55 | 51.63 | 51.55 | 51.62 | 51.62 | -0.22% | 1,175 |
| Mar 20, 2025 | 51.62 | 51.73 | 51.62 | 51.73 | 51.73 | -0.42% | 533 |
| Mar 19, 2025 | 51.93 | 51.99 | 51.76 | 51.95 | 51.95 | 0.27% | 5,208 |
| Mar 18, 2025 | 51.80 | 51.81 | 51.78 | 51.81 | 51.81 | -0.15% | 1,842 |
| Mar 17, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.24% | 335 |
| Mar 14, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 1.36% | 1,469 |
| Mar 13, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.31% | 128 |
| Mar 12, 2025 | 50.35 | 50.54 | 50.26 | 50.41 | 50.41 | 0.27% | 2,385 |
| Mar 11, 2025 | 50.08 | 50.27 | 50.08 | 50.27 | 50.27 | 0.24% | 1,554 |
| Mar 10, 2025 | 50.27 | 50.41 | 49.85 | 50.15 | 50.15 | -1.30% | 5,093 |
| Mar 7, 2025 | 50.63 | 50.81 | 50.63 | 50.81 | 50.81 | 0.26% | 938 |
| Mar 6, 2025 | 50.61 | 50.68 | 50.61 | 50.68 | 50.68 | 0.36% | 287 |
| Mar 5, 2025 | 50.11 | 50.50 | 50.07 | 50.50 | 50.50 | 2.37% | 1,969 |
| Mar 4, 2025 | 49.25 | 49.56 | 49.20 | 49.33 | 49.33 | -0.34% | 11,380 |
| Mar 3, 2025 | 49.85 | 49.99 | 49.34 | 49.50 | 49.50 | 0.07% | 3,529 |
| Feb 28, 2025 | 49.51 | 49.55 | 49.23 | 49.46 | 49.46 | -1.23% | 6,935 |
| Feb 27, 2025 | 50.10 | 50.43 | 50.08 | 50.08 | 50.08 | -0.76% | 29,787 |
| Feb 26, 2025 | 50.54 | 50.62 | 50.40 | 50.47 | 50.47 | 0.13% | 3,120 |
| Feb 25, 2025 | 50.44 | 50.44 | 50.13 | 50.40 | 50.40 | -0.04% | 5,139 |
| Feb 24, 2025 | 50.64 | 50.64 | 50.42 | 50.42 | 50.42 | -1.08% | 995 |
| Feb 21, 2025 | 50.75 | 50.97 | 50.75 | 50.97 | 50.97 | -0.27% | 554 |
| Feb 20, 2025 | 51.10 | 51.11 | 51.10 | 51.11 | 51.11 | 0.40% | 191 |
| Feb 19, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.99% | 194 |
| Feb 18, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.82% | 235 |
| Feb 14, 2025 | 50.95 | 51.14 | 50.95 | 50.99 | 50.99 | 0.22% | 1,407 |
| Feb 13, 2025 | 50.73 | 50.88 | 50.73 | 50.88 | 50.88 | 0.69% | 373 |
| Feb 12, 2025 | 50.27 | 50.53 | 50.27 | 50.53 | 50.53 | 0.72% | 1,716 |
| Feb 11, 2025 | 50.21 | 50.21 | 50.17 | 50.17 | 50.17 | -0.22% | 289 |
| Feb 10, 2025 | 50.18 | 50.28 | 50.15 | 50.28 | 50.28 | 0.68% | 1,341 |
| Feb 7, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.51% | 315 |
| Feb 6, 2025 | 50.12 | 50.20 | 50.09 | 50.20 | 50.20 | 0.14% | 4,259 |
| Feb 5, 2025 | 50.09 | 50.26 | 50.09 | 50.13 | 50.13 | -0.79% | 1,344 |
| Feb 4, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.92% | 145 |
| Feb 3, 2025 | 49.70 | 50.08 | 49.70 | 50.07 | 50.07 | 0.44% | 9,160 |
| Jan 31, 2025 | 50.20 | 50.21 | 49.85 | 49.85 | 49.85 | -0.64% | 1,425 |
| Jan 30, 2025 | 50.09 | 50.20 | 50.08 | 50.17 | 50.17 | 0.89% | 494 |
| Jan 29, 2025 | 49.72 | 49.77 | 49.64 | 49.73 | 49.73 | 0.10% | 982 |
| Jan 28, 2025 | 49.49 | 49.68 | 49.49 | 49.68 | 49.68 | 0.09% | 329 |
| Jan 27, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.17% | 149 |
| Jan 24, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.20% | 143 |
| Jan 23, 2025 | 49.46 | 49.62 | 49.46 | 49.62 | 49.62 | 0.38% | 341 |
| Jan 22, 2025 | 49.45 | 49.45 | 49.02 | 49.43 | 49.43 | 0.31% | 2,007 |
| Jan 21, 2025 | 49.12 | 49.36 | 49.09 | 49.27 | 49.27 | 0.99% | 3,554 |
| Jan 17, 2025 | 48.75 | 48.79 | 48.75 | 48.79 | 48.79 | -0.02% | 954 |
| Jan 16, 2025 | 48.76 | 48.80 | 48.40 | 48.80 | 48.80 | -0.31% | 5,676 |