First Trust Emerging Markets Equity Select ETF (RNEM)
NASDAQ: RNEM · Real-Time Price · USD
55.63
+0.05 (0.10%)
At close: Dec 26, 2025, 4:00 PM EST
55.63
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:15 PM EST
RNEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | - | 0.10% | 59 |
| Dec 24, 2025 | 55.61 | 55.61 | 55.57 | 55.57 | 55.57 | -0.24% | 416 |
| Dec 23, 2025 | 55.69 | 55.71 | 55.69 | 55.71 | 55.71 | 0.33% | 476 |
| Dec 22, 2025 | 55.55 | 55.55 | 55.53 | 55.53 | 55.53 | 0.23% | 325 |
| Dec 19, 2025 | 55.47 | 55.47 | 55.25 | 55.40 | 55.40 | 0.87% | 865 |
| Dec 18, 2025 | 54.92 | 54.96 | 54.81 | 54.92 | 54.92 | 0.63% | 757 |
| Dec 17, 2025 | 54.71 | 54.71 | 54.58 | 54.58 | 54.58 | -0.28% | 366 |
| Dec 16, 2025 | 54.75 | 54.81 | 54.74 | 54.74 | 54.74 | -0.83% | 1,535 |
| Dec 15, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.62% | 162 |
| Dec 12, 2025 | 54.86 | 54.86 | 54.85 | 54.85 | 54.85 | -1.09% | 290 |
| Dec 11, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.12 | 0.28% | 42 |
| Dec 10, 2025 | 55.18 | 55.30 | 55.09 | 55.30 | 54.97 | 0.32% | 1,707 |
| Dec 9, 2025 | 54.90 | 55.12 | 54.90 | 55.12 | 54.79 | 0.07% | 1,046 |
| Dec 8, 2025 | 54.98 | 55.08 | 54.98 | 55.08 | 54.75 | -0.68% | 322 |
| Dec 5, 2025 | 55.67 | 55.67 | 54.23 | 55.46 | 55.13 | -0.36% | 1,577 |
| Dec 4, 2025 | 55.65 | 55.66 | 55.65 | 55.66 | 55.33 | 0.44% | 362 |
| Dec 3, 2025 | 55.39 | 55.50 | 55.39 | 55.42 | 55.08 | -0.31% | 550 |
| Dec 2, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.26 | 0.24% | 1,791 |
| Dec 1, 2025 | 50.49 | 55.46 | 50.49 | 55.46 | 55.12 | -0.24% | 1,252 |
| Nov 28, 2025 | 55.54 | 55.59 | 55.54 | 55.59 | 55.26 | -0.45% | 196 |
| Nov 26, 2025 | 55.59 | 55.84 | 55.59 | 55.84 | 55.51 | 0.93% | 1,858 |
| Nov 25, 2025 | 55.05 | 55.40 | 55.05 | 55.33 | 55.00 | 0.34% | 1,057 |
| Nov 24, 2025 | 54.94 | 55.14 | 54.94 | 55.14 | 54.81 | 0.49% | 771 |
| Nov 21, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.54 | -0.14% | 349 |
| Nov 20, 2025 | 55.52 | 55.52 | 54.95 | 54.95 | 54.62 | -0.75% | 688 |
| Nov 19, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.03 | 0.13% | 442 |
| Nov 18, 2025 | 55.16 | 55.35 | 55.16 | 55.29 | 54.96 | -0.22% | 1,026 |
| Nov 17, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.08 | -0.69% | 395 |
| Nov 14, 2025 | 55.72 | 56.01 | 55.72 | 55.80 | 55.46 | 0.48% | 1,176 |
| Nov 13, 2025 | 55.73 | 55.78 | 55.53 | 55.53 | 55.20 | -0.54% | 757 |
| Nov 12, 2025 | 55.79 | 55.93 | 55.79 | 55.84 | 55.50 | -0.10% | 815 |
| Nov 11, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.55 | 0.80% | 216 |
| Nov 10, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.11 | 0.89% | 119 |
| Nov 7, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.63 | 0.30% | 258 |
| Nov 6, 2025 | 54.87 | 54.87 | 54.69 | 54.80 | 54.47 | -0.49% | 2,875 |
| Nov 5, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 54.73 | 0.95% | 15 |
| Nov 4, 2025 | 54.54 | 54.63 | 54.47 | 54.55 | 54.22 | -0.42% | 3,801 |
| Nov 3, 2025 | 54.66 | 54.78 | 54.66 | 54.78 | 54.45 | 0.42% | 350 |
| Oct 31, 2025 | 54.51 | 54.59 | 54.51 | 54.55 | 54.22 | -0.64% | 1,774 |
| Oct 30, 2025 | 54.85 | 54.90 | 54.84 | 54.90 | 54.57 | -0.82% | 1,137 |
| Oct 29, 2025 | 55.57 | 55.60 | 55.35 | 55.35 | 55.02 | -0.25% | 827 |
| Oct 28, 2025 | 55.32 | 55.49 | 55.32 | 55.49 | 55.16 | 0.04% | 691 |
| Oct 27, 2025 | 55.46 | 55.51 | 55.40 | 55.47 | 55.13 | 0.39% | 2,028 |
| Oct 24, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 54.92 | -0.12% | 229 |
| Oct 23, 2025 | 55.08 | 55.32 | 55.08 | 55.32 | 54.98 | 0.34% | 322 |
| Oct 22, 2025 | 55.06 | 55.13 | 55.06 | 55.13 | 54.79 | 0.68% | 416 |
| Oct 21, 2025 | 54.93 | 54.93 | 54.75 | 54.75 | 54.43 | -1.04% | 1,394 |
| Oct 20, 2025 | 55.36 | 55.36 | 55.33 | 55.33 | 55.00 | 0.88% | 927 |
| Oct 17, 2025 | 54.68 | 54.85 | 54.68 | 54.85 | 54.52 | 0.59% | 534 |
| Oct 16, 2025 | 54.59 | 54.67 | 54.53 | 54.53 | 54.20 | 0.51% | 587 |