First Trust Emerging Markets Equity Select ETF (RNEM)
NASDAQ: RNEM · Real-Time Price · USD
54.96
+0.16 (0.29%)
Nov 7, 2025, 4:00 PM EST - Market closed
RNEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.30% | 258 |
| Nov 6, 2025 | 54.87 | 54.87 | 54.69 | 54.80 | 54.80 | -0.49% | 2,875 |
| Nov 5, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.95% | 15 |
| Nov 4, 2025 | 54.54 | 54.63 | 54.47 | 54.55 | 54.55 | -0.42% | 3,801 |
| Nov 3, 2025 | 54.66 | 54.78 | 54.66 | 54.78 | 54.78 | 0.42% | 350 |
| Oct 31, 2025 | 54.51 | 54.59 | 54.51 | 54.55 | 54.55 | -0.64% | 1,774 |
| Oct 30, 2025 | 54.85 | 54.90 | 54.84 | 54.90 | 54.90 | -0.82% | 1,137 |
| Oct 29, 2025 | 55.57 | 55.60 | 55.35 | 55.35 | 55.35 | -0.25% | 827 |
| Oct 28, 2025 | 55.32 | 55.49 | 55.32 | 55.49 | 55.49 | 0.04% | 691 |
| Oct 27, 2025 | 55.46 | 55.51 | 55.40 | 55.47 | 55.47 | 0.39% | 2,028 |
| Oct 24, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.12% | 229 |
| Oct 23, 2025 | 55.08 | 55.32 | 55.08 | 55.32 | 55.32 | 0.34% | 322 |
| Oct 22, 2025 | 55.06 | 55.13 | 55.06 | 55.13 | 55.13 | 0.68% | 416 |
| Oct 21, 2025 | 54.93 | 54.93 | 54.75 | 54.75 | 54.75 | -1.04% | 1,394 |
| Oct 20, 2025 | 55.36 | 55.36 | 55.33 | 55.33 | 55.33 | 0.88% | 927 |
| Oct 17, 2025 | 54.68 | 54.85 | 54.68 | 54.85 | 54.85 | 0.59% | 534 |
| Oct 16, 2025 | 54.59 | 54.67 | 54.53 | 54.53 | 54.53 | 0.51% | 587 |
| Oct 15, 2025 | 54.24 | 54.25 | 54.24 | 54.25 | 54.25 | 0.86% | 350 |
| Oct 14, 2025 | 53.86 | 53.86 | 53.79 | 53.79 | 53.79 | -0.29% | 514 |
| Oct 13, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 1.57% | 35 |
| Oct 10, 2025 | 54.22 | 54.22 | 53.11 | 53.11 | 53.11 | -1.78% | 1,678 |
| Oct 9, 2025 | 54.27 | 54.27 | 54.01 | 54.07 | 54.07 | -0.22% | 1,875 |
| Oct 8, 2025 | 54.19 | 54.28 | 54.09 | 54.19 | 54.19 | 0.38% | 1,332 |
| Oct 7, 2025 | 54.13 | 54.13 | 53.98 | 53.98 | 53.98 | -0.26% | 465 |
| Oct 6, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.16% | 21 |
| Oct 3, 2025 | 54.15 | 54.15 | 53.93 | 54.04 | 54.04 | 0.06% | 855 |
| Oct 2, 2025 | 54.12 | 54.33 | 54.01 | 54.01 | 54.01 | -0.40% | 1,529 |
| Oct 1, 2025 | 54.32 | 54.55 | 54.23 | 54.23 | 54.23 | 0.29% | 1,148 |
| Sep 30, 2025 | 54.11 | 54.11 | 54.02 | 54.07 | 54.07 | -0.21% | 844 |
| Sep 29, 2025 | 54.30 | 54.37 | 54.19 | 54.19 | 54.19 | -0.01% | 1,743 |
| Sep 26, 2025 | 54.07 | 54.22 | 53.92 | 54.19 | 54.19 | 0.30% | 8,132 |
| Sep 25, 2025 | 54.09 | 54.73 | 54.03 | 54.03 | 54.03 | -2.02% | 3,358 |
| Sep 24, 2025 | 56.38 | 56.38 | 55.12 | 55.14 | 54.51 | -0.07% | 3,664 |
| Sep 23, 2025 | 55.27 | 55.27 | 55.18 | 55.18 | 54.55 | -0.51% | 441 |
| Sep 22, 2025 | 55.39 | 55.47 | 55.39 | 55.47 | 54.83 | -0.15% | 963 |
| Sep 19, 2025 | 55.59 | 55.67 | 55.55 | 55.55 | 54.92 | 0.03% | 2,492 |
| Sep 18, 2025 | 55.52 | 55.53 | 55.49 | 55.53 | 54.90 | -0.59% | 1,529 |
| Sep 17, 2025 | 55.91 | 56.17 | 55.86 | 55.86 | 55.22 | 0.22% | 1,322 |
| Sep 16, 2025 | 55.67 | 56.32 | 55.48 | 55.74 | 55.10 | 0.42% | 9,248 |
| Sep 15, 2025 | 55.49 | 55.60 | 55.49 | 55.51 | 54.87 | 0.55% | 1,616 |
| Sep 12, 2025 | 55.31 | 55.34 | 55.20 | 55.20 | 54.57 | -0.18% | 799 |
| Sep 11, 2025 | 55.22 | 56.36 | 55.22 | 55.30 | 54.67 | 0.58% | 10,563 |
| Sep 10, 2025 | 55.13 | 55.13 | 54.98 | 54.98 | 54.35 | 0.53% | 863 |
| Sep 9, 2025 | 54.74 | 54.74 | 54.69 | 54.69 | 54.07 | 0.23% | 572 |
| Sep 8, 2025 | 54.54 | 54.67 | 54.41 | 54.57 | 53.94 | 0.51% | 2,498 |
| Sep 5, 2025 | 54.36 | 54.36 | 54.28 | 54.29 | 53.67 | 0.38% | 433 |
| Sep 4, 2025 | 53.97 | 54.08 | 53.97 | 54.08 | 53.46 | -0.13% | 1,209 |
| Sep 3, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 53.53 | 0.23% | 91 |
| Sep 2, 2025 | 53.84 | 54.03 | 53.84 | 54.03 | 53.41 | -0.14% | 373 |
| Aug 29, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.48 | -0.98% | 174 |