First Trust Emerging Markets Equity Select ETF (RNEM)
NASDAQ: RNEM · Real-Time Price · USD
53.36
+0.21 (0.40%)
At close: May 9, 2025, 4:00 PM
53.61
+0.25 (0.47%)
After-hours: May 9, 2025, 4:15 PM EDT
RNEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 53.48 | 53.61 | 53.36 | 53.61 | 53.61 | 0.87% | 1,308 |
| May 8, 2025 | 53.08 | 53.15 | 53.08 | 53.15 | 53.15 | -0.61% | 362 |
| May 7, 2025 | 53.60 | 53.77 | 53.47 | 53.47 | 53.47 | -1.15% | 701 |
| May 6, 2025 | 54.07 | 54.09 | 54.07 | 54.09 | 54.09 | -0.26% | 831 |
| May 5, 2025 | 54.21 | 54.50 | 54.21 | 54.24 | 54.24 | 0.64% | 1,110 |
| May 2, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 1.92% | 52 |
| May 1, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.22% | 106 |
| Apr 30, 2025 | 52.74 | 52.99 | 52.74 | 52.99 | 52.99 | 0.45% | 386 |
| Apr 29, 2025 | 52.85 | 52.97 | 52.68 | 52.75 | 52.75 | 0.37% | 8,885 |
| Apr 28, 2025 | 52.40 | 52.56 | 52.26 | 52.56 | 52.56 | 0.49% | 513 |
| Apr 25, 2025 | 52.09 | 52.30 | 52.09 | 52.30 | 52.30 | -0.49% | 127 |
| Apr 24, 2025 | 52.45 | 52.57 | 52.45 | 52.56 | 52.56 | 1.21% | 1,494 |
| Apr 23, 2025 | 52.18 | 52.23 | 51.93 | 51.93 | 51.93 | 0.35% | 963 |
| Apr 22, 2025 | 51.81 | 51.81 | 51.64 | 51.76 | 51.76 | 1.16% | 388 |
| Apr 21, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.20% | 244 |
| Apr 17, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 1.05% | 121 |
| Apr 16, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.08% | 135 |
| Apr 15, 2025 | 51.05 | 51.05 | 50.49 | 50.49 | 50.49 | -0.24% | 9,683 |
| Apr 14, 2025 | 44.90 | 50.68 | 44.90 | 50.61 | 50.61 | 1.44% | 924 |
| Apr 11, 2025 | 49.51 | 49.89 | 49.51 | 49.89 | 49.89 | 1.59% | 38,438 |
| Apr 10, 2025 | 49.08 | 49.11 | 48.73 | 49.11 | 49.11 | -4.59% | 905 |
| Apr 9, 2025 | 49.68 | 51.47 | 49.61 | 51.47 | 51.47 | 8.66% | 5,645 |
| Apr 8, 2025 | 48.74 | 48.74 | 47.26 | 47.37 | 47.37 | -0.95% | 2,036 |
| Apr 7, 2025 | 48.27 | 48.27 | 47.61 | 47.82 | 47.82 | -2.69% | 879 |
| Apr 4, 2025 | 49.84 | 49.84 | 48.94 | 49.14 | 49.14 | -4.11% | 1,092 |
| Apr 3, 2025 | 51.23 | 51.25 | 51.15 | 51.25 | 51.25 | -0.69% | 1,403 |
| Apr 2, 2025 | 51.52 | 51.60 | 51.50 | 51.60 | 51.60 | 0.24% | 829 |
| Apr 1, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.37% | 355 |
| Mar 31, 2025 | 50.81 | 51.29 | 50.81 | 51.29 | 51.29 | -0.47% | 290 |
| 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 |