First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
79.14
+0.68 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
79.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.45 | 79.46 | 79.14 | 79.14 | 79.14 | 0.87% | 1,101 |
| Dec 4, 2025 | 78.62 | 78.62 | 78.42 | 78.46 | 78.46 | -0.21% | 2,770 |
| Dec 3, 2025 | 78.35 | 78.62 | 78.35 | 78.62 | 78.62 | -0.18% | 1,942 |
| Dec 2, 2025 | 78.76 | 78.83 | 78.51 | 78.77 | 78.77 | 0.14% | 14,926 |
| Dec 1, 2025 | 78.44 | 78.88 | 78.44 | 78.65 | 78.65 | 0.06% | 3,242 |
| Nov 28, 2025 | 78.37 | 78.61 | 78.37 | 78.61 | 78.61 | 0.44% | 1,481 |
| Nov 26, 2025 | 78.14 | 78.32 | 78.14 | 78.26 | 78.26 | 0.76% | 1,853 |
| Nov 25, 2025 | 77.43 | 77.67 | 77.19 | 77.67 | 77.67 | 0.33% | 3,058 |
| Nov 24, 2025 | 76.94 | 77.48 | 76.94 | 77.42 | 77.42 | 1.00% | 1,109 |
| Nov 21, 2025 | 76.18 | 76.92 | 75.86 | 76.65 | 76.65 | 0.11% | 5,798 |
| Nov 20, 2025 | 78.18 | 78.22 | 76.57 | 76.57 | 76.57 | -1.06% | 3,594 |
| Nov 19, 2025 | 77.42 | 77.48 | 77.25 | 77.39 | 77.39 | - | 1,917 |
| Nov 18, 2025 | 77.24 | 77.49 | 77.07 | 77.40 | 77.40 | -0.47% | 4,803 |
| Nov 17, 2025 | 78.27 | 78.33 | 77.76 | 77.76 | 77.76 | -0.99% | 1,808 |
| Nov 14, 2025 | 78.12 | 78.93 | 77.93 | 78.54 | 78.54 | 0.36% | 6,540 |
| Nov 13, 2025 | 79.04 | 79.12 | 78.25 | 78.26 | 78.26 | -0.88% | 2,102 |
| Nov 12, 2025 | 78.81 | 79.02 | 78.81 | 78.95 | 78.95 | 0.09% | 1,393 |
| Nov 11, 2025 | 78.86 | 79.01 | 78.72 | 78.88 | 78.88 | -0.01% | 1,803 |
| Nov 10, 2025 | 78.63 | 78.89 | 78.57 | 78.89 | 78.89 | 1.54% | 1,289 |
| Nov 7, 2025 | 77.36 | 77.69 | 77.06 | 77.69 | 77.69 | -0.18% | 3,194 |
| Nov 6, 2025 | 78.27 | 78.29 | 77.48 | 77.83 | 77.83 | -0.63% | 9,003 |
| Nov 5, 2025 | 77.82 | 78.42 | 77.82 | 78.32 | 78.32 | 0.73% | 3,534 |
| Nov 4, 2025 | 78.02 | 78.60 | 77.76 | 77.76 | 77.76 | -1.38% | 9,093 |
| Nov 3, 2025 | 78.58 | 78.93 | 78.58 | 78.84 | 78.84 | 0.57% | 11,770 |
| Oct 31, 2025 | 78.53 | 78.53 | 78.21 | 78.39 | 78.39 | 0.15% | 18,600 |
| Oct 30, 2025 | 78.48 | 78.63 | 78.06 | 78.28 | 78.28 | -1.14% | 38,047 |
| Oct 29, 2025 | 79.31 | 79.43 | 78.99 | 79.18 | 79.18 | 0.53% | 5,488 |
| Oct 28, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.15% | 266 |
| Oct 27, 2025 | 78.83 | 78.88 | 78.75 | 78.88 | 78.88 | 0.84% | 1,784 |
| Oct 24, 2025 | 78.29 | 78.31 | 78.22 | 78.22 | 78.22 | 0.43% | 4,579 |
| Oct 23, 2025 | 77.99 | 77.99 | 77.89 | 77.89 | 77.89 | 0.59% | 1,123 |
| Oct 22, 2025 | 77.60 | 77.60 | 77.21 | 77.43 | 77.43 | 0.09% | 746 |
| Oct 21, 2025 | 77.65 | 77.65 | 77.36 | 77.36 | 77.36 | -0.78% | 764 |
| Oct 20, 2025 | 77.72 | 77.99 | 77.72 | 77.97 | 77.97 | 1.29% | 1,378 |
| Oct 17, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.08% | 439 |
| Oct 16, 2025 | 77.17 | 77.31 | 76.87 | 76.91 | 76.91 | 0.18% | 2,451 |
| Oct 15, 2025 | 76.80 | 76.80 | 76.71 | 76.77 | 76.77 | 1.77% | 659 |
| Oct 14, 2025 | 75.10 | 75.73 | 75.10 | 75.44 | 75.44 | -0.83% | 1,301 |
| Oct 13, 2025 | 75.57 | 76.08 | 75.57 | 76.07 | 76.07 | 3.00% | 1,971 |
| Oct 10, 2025 | 76.32 | 76.32 | 73.81 | 73.86 | 73.86 | -3.53% | 2,571 |
| Oct 9, 2025 | 76.95 | 77.31 | 76.56 | 76.56 | 76.56 | -0.75% | 2,414 |
| Oct 8, 2025 | 76.77 | 77.15 | 76.76 | 77.15 | 77.15 | 0.50% | 2,412 |
| Oct 7, 2025 | 77.26 | 77.26 | 76.59 | 76.77 | 76.76 | -0.50% | 9,418 |
| Oct 6, 2025 | 76.70 | 77.15 | 76.70 | 77.15 | 77.15 | 0.42% | 6,488 |
| Oct 3, 2025 | 76.96 | 76.96 | 76.77 | 76.83 | 76.83 | 0.43% | 1,425 |
| Oct 2, 2025 | 76.73 | 76.75 | 76.50 | 76.50 | 76.50 | 0.11% | 993 |
| Oct 1, 2025 | 76.10 | 76.45 | 76.10 | 76.41 | 76.41 | 0.75% | 1,007 |
| Sep 30, 2025 | 75.57 | 75.84 | 75.57 | 75.84 | 75.84 | 0.36% | 1,432 |
| Sep 29, 2025 | 75.56 | 75.74 | 75.53 | 75.57 | 75.57 | 0.77% | 1,376 |
| Sep 26, 2025 | 74.64 | 75.00 | 74.64 | 75.00 | 75.00 | -0.29% | 718 |