First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
71.13
-0.29 (-0.41%)
Jun 27, 2025, 4:00 PM - Market closed
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 71.09 | 71.24 | 71.09 | 71.13 | 71.13 | -0.41% | 2,011 |
| Jun 26, 2025 | 71.28 | 71.51 | 71.19 | 71.42 | 71.42 | 0.72% | 19,994 |
| Jun 25, 2025 | 70.82 | 70.91 | 70.71 | 70.91 | 70.65 | 0.18% | 6,242 |
| Jun 24, 2025 | 70.27 | 70.91 | 70.27 | 70.78 | 70.52 | 1.52% | 13,166 |
| Jun 23, 2025 | 69.16 | 69.72 | 69.14 | 69.72 | 69.46 | 0.86% | 4,588 |
| Jun 20, 2025 | 69.59 | 69.62 | 69.12 | 69.12 | 68.87 | -0.40% | 51,648 |
| Jun 18, 2025 | 69.52 | 69.53 | 69.40 | 69.40 | 69.14 | 0.11% | 2,885 |
| Jun 17, 2025 | 69.94 | 70.04 | 69.32 | 69.32 | 69.07 | -1.30% | 11,770 |
| Jun 16, 2025 | 70.51 | 70.63 | 70.24 | 70.24 | 69.98 | 1.42% | 6,804 |
| Jun 13, 2025 | 68.98 | 69.43 | 68.98 | 69.25 | 69.00 | -1.33% | 66,430 |
| Jun 12, 2025 | 70.00 | 70.45 | 69.98 | 70.18 | 69.93 | -0.18% | 12,446 |
| Jun 11, 2025 | 70.16 | 70.84 | 70.16 | 70.31 | 70.05 | 0.59% | 25,261 |
| Jun 10, 2025 | 69.76 | 69.90 | 69.62 | 69.90 | 69.65 | 1.00% | 836 |
| Jun 9, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 68.96 | 0.65% | 235 |
| Jun 6, 2025 | 68.56 | 68.76 | 68.56 | 68.76 | 68.51 | 0.63% | 348 |
| Jun 5, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.09 | 0.29% | 216 |
| Jun 4, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 67.89 | 0.81% | 869 |
| Jun 3, 2025 | 67.54 | 67.78 | 67.54 | 67.59 | 67.34 | 0.15% | 984 |
| Jun 2, 2025 | 67.34 | 67.53 | 67.10 | 67.49 | 67.24 | 0.39% | 13,410 |
| May 30, 2025 | 67.27 | 67.27 | 67.23 | 67.23 | 66.99 | -1.32% | 1,144 |
| May 29, 2025 | 67.93 | 68.14 | 67.93 | 68.13 | 67.88 | 0.15% | 1,006 |
| May 28, 2025 | 68.08 | 68.10 | 67.93 | 68.03 | 67.78 | -0.42% | 1,571 |
| May 27, 2025 | 68.25 | 68.37 | 68.25 | 68.32 | 68.07 | -0.06% | 5,600 |
| May 23, 2025 | 68.12 | 68.36 | 68.12 | 68.36 | 68.11 | 0.44% | 378 |
| May 22, 2025 | 68.23 | 68.30 | 68.06 | 68.06 | 67.81 | -0.79% | 511 |
| May 21, 2025 | 69.00 | 69.06 | 68.60 | 68.60 | 68.35 | -0.23% | 1,045 |
| May 20, 2025 | 68.46 | 68.76 | 68.46 | 68.76 | 68.51 | -0.19% | 1,033 |
| May 19, 2025 | 68.24 | 68.89 | 68.18 | 68.89 | 68.64 | 0.76% | 7,275 |
| May 16, 2025 | 68.37 | 68.78 | 68.26 | 68.37 | 68.12 | -0.34% | 5,249 |
| May 15, 2025 | 68.44 | 68.60 | 68.42 | 68.60 | 68.35 | 0.19% | 1,063 |
| May 14, 2025 | 68.75 | 68.88 | 68.47 | 68.47 | 68.22 | 0.37% | 3,494 |
| May 13, 2025 | 68.12 | 68.22 | 68.12 | 68.22 | 67.97 | 0.65% | 586 |
| May 12, 2025 | 67.67 | 67.96 | 67.67 | 67.78 | 67.53 | 2.29% | 3,483 |
| May 9, 2025 | 66.60 | 66.61 | 66.26 | 66.26 | 66.02 | 0.96% | 2,413 |
| May 8, 2025 | 65.85 | 65.99 | 65.63 | 65.63 | 65.39 | -0.27% | 3,389 |
| May 7, 2025 | 66.00 | 66.02 | 65.81 | 65.81 | 65.57 | -1.25% | 901 |
| May 6, 2025 | 66.35 | 66.75 | 66.32 | 66.64 | 66.40 | -0.86% | 6,559 |
| May 5, 2025 | 67.63 | 67.63 | 67.06 | 67.22 | 66.98 | 0.76% | 3,809 |
| May 2, 2025 | 66.96 | 66.96 | 66.49 | 66.71 | 66.47 | 2.50% | 15,794 |
| May 1, 2025 | 65.28 | 65.37 | 65.08 | 65.08 | 64.84 | -0.40% | 712 |
| Apr 30, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.10 | 0.20% | 653 |
| Apr 29, 2025 | 65.04 | 65.27 | 65.04 | 65.21 | 64.97 | 0.44% | 1,999 |
| Apr 28, 2025 | 64.85 | 64.96 | 64.82 | 64.92 | 64.68 | 0.02% | 2,504 |
| Apr 25, 2025 | 64.50 | 64.91 | 64.50 | 64.91 | 64.67 | -0.50% | 452 |
| Apr 24, 2025 | 64.47 | 65.23 | 64.47 | 65.23 | 64.99 | 1.27% | 2,240 |
| Apr 23, 2025 | 64.72 | 64.95 | 64.36 | 64.41 | 64.18 | 1.27% | 2,518 |
| Apr 22, 2025 | 63.09 | 63.60 | 63.09 | 63.60 | 63.37 | 1.70% | 9,332 |
| Apr 21, 2025 | 62.81 | 62.81 | 62.54 | 62.54 | 62.31 | 0.03% | 1,702 |
| Apr 17, 2025 | 62.76 | 62.81 | 62.52 | 62.52 | 62.29 | 1.15% | 1,999 |
| Apr 16, 2025 | 62.14 | 62.33 | 61.81 | 61.81 | 61.59 | -1.02% | 1,013 |