First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
75.00
-0.22 (-0.30%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.64 | 75.00 | 74.64 | 75.00 | 75.00 | -0.29% | 718 |
| Sep 25, 2025 | 75.20 | 75.36 | 75.05 | 75.22 | 75.22 | -1.77% | 4,810 |
| Sep 24, 2025 | 76.63 | 76.73 | 76.52 | 76.57 | 75.91 | -0.35% | 3,100 |
| Sep 23, 2025 | 77.12 | 77.12 | 76.84 | 76.84 | 76.17 | -0.09% | 838 |
| Sep 22, 2025 | 76.67 | 76.97 | 76.67 | 76.91 | 76.24 | 0.23% | 1,879 |
| Sep 19, 2025 | 76.77 | 76.84 | 76.74 | 76.74 | 76.07 | -0.08% | 1,169 |
| Sep 18, 2025 | 76.64 | 76.84 | 76.64 | 76.79 | 76.13 | -0.52% | 1,522 |
| Sep 17, 2025 | 77.18 | 77.40 | 77.15 | 77.19 | 76.52 | 0.04% | 1,743 |
| Sep 16, 2025 | 76.89 | 77.18 | 76.82 | 77.16 | 76.50 | 0.86% | 2,014 |
| Sep 15, 2025 | 76.36 | 76.51 | 76.36 | 76.51 | 75.84 | 0.50% | 1,435 |
| Sep 12, 2025 | 76.04 | 76.14 | 76.03 | 76.12 | 75.47 | -0.23% | 1,466 |
| Sep 11, 2025 | 76.08 | 76.35 | 76.01 | 76.30 | 75.64 | 1.01% | 1,900 |
| Sep 10, 2025 | 75.40 | 75.71 | 75.40 | 75.53 | 74.88 | 0.72% | 2,347 |
| Sep 9, 2025 | 74.83 | 75.10 | 74.83 | 74.99 | 74.34 | 0.42% | 2,174 |
| Sep 8, 2025 | 74.31 | 74.68 | 74.31 | 74.68 | 74.04 | 0.98% | 1,799 |
| Sep 5, 2025 | 74.08 | 74.11 | 73.66 | 73.96 | 73.32 | 0.90% | 1,226 |
| Sep 4, 2025 | 73.09 | 73.46 | 73.09 | 73.30 | 72.67 | -0.08% | 4,068 |
| Sep 3, 2025 | 73.43 | 73.43 | 73.22 | 73.36 | 72.73 | -0.17% | 3,010 |
| Sep 2, 2025 | 72.15 | 73.51 | 72.15 | 73.49 | 72.85 | -0.13% | 19,806 |
| Aug 29, 2025 | 73.26 | 73.59 | 73.26 | 73.58 | 72.94 | -0.41% | 3,403 |
| Aug 28, 2025 | 74.08 | 74.11 | 73.88 | 73.88 | 73.24 | -0.16% | 1,747 |
| Aug 27, 2025 | 73.53 | 74.03 | 73.53 | 74.01 | 73.37 | -0.19% | 3,738 |
| Aug 26, 2025 | 74.14 | 74.20 | 74.10 | 74.15 | 73.50 | -0.19% | 1,873 |
| Aug 25, 2025 | 74.42 | 74.55 | 74.29 | 74.29 | 73.64 | -0.09% | 2,254 |
| Aug 22, 2025 | 74.18 | 74.41 | 74.18 | 74.35 | 73.70 | 1.53% | 1,296 |
| Aug 21, 2025 | 73.22 | 73.30 | 73.12 | 73.23 | 72.59 | 0.02% | 2,246 |
| Aug 20, 2025 | 72.99 | 73.21 | 72.99 | 73.21 | 72.58 | -0.19% | 1,409 |
| Aug 19, 2025 | 73.80 | 73.80 | 73.35 | 73.35 | 72.72 | -0.53% | 4,201 |
| Aug 18, 2025 | 73.86 | 73.86 | 73.64 | 73.74 | 73.10 | 0.30% | 2,410 |
| Aug 15, 2025 | 73.27 | 73.55 | 73.16 | 73.52 | 72.89 | 0.48% | 8,349 |
| Aug 14, 2025 | 73.05 | 73.17 | 72.97 | 73.17 | 72.54 | -0.92% | 3,059 |
| Aug 13, 2025 | 73.72 | 73.91 | 73.71 | 73.85 | 73.21 | 0.92% | 2,732 |
| Aug 12, 2025 | 72.72 | 73.19 | 72.72 | 73.18 | 72.54 | 1.06% | 4,894 |
| Aug 11, 2025 | 72.54 | 72.54 | 72.40 | 72.41 | 71.78 | -0.27% | 13,912 |
| Aug 8, 2025 | 72.40 | 72.68 | 72.40 | 72.61 | 71.98 | -0.26% | 2,113 |
| Aug 7, 2025 | 72.99 | 73.00 | 72.69 | 72.80 | 72.17 | 0.91% | 2,941 |
| Aug 6, 2025 | 71.92 | 72.18 | 71.82 | 72.14 | 71.51 | 0.53% | 898 |
| Aug 5, 2025 | 71.98 | 71.98 | 71.64 | 71.76 | 71.14 | 0.25% | 1,157 |
| Aug 4, 2025 | 71.65 | 71.65 | 71.57 | 71.58 | 70.96 | 0.82% | 1,175 |
| Aug 1, 2025 | 70.73 | 71.00 | 70.73 | 71.00 | 70.38 | -0.41% | 6,890 |
| Jul 31, 2025 | 71.43 | 71.52 | 71.29 | 71.29 | 70.67 | -0.43% | 1,320 |
| Jul 30, 2025 | 71.68 | 71.83 | 71.59 | 71.59 | 70.97 | -0.55% | 2,464 |
| Jul 29, 2025 | 72.25 | 72.30 | 71.83 | 71.99 | 71.37 | -0.45% | 16,635 |
| Jul 28, 2025 | 72.46 | 72.52 | 72.24 | 72.32 | 71.69 | -0.86% | 2,048 |
| Jul 25, 2025 | 72.74 | 72.95 | 72.66 | 72.95 | 72.32 | -0.41% | 3,885 |
| Jul 24, 2025 | 73.29 | 73.67 | 73.25 | 73.25 | 72.62 | -0.63% | 2,083 |
| Jul 23, 2025 | 73.32 | 73.74 | 73.32 | 73.71 | 73.08 | 1.24% | 1,588 |
| Jul 22, 2025 | 72.55 | 72.81 | 72.55 | 72.81 | 72.18 | 0.04% | 869 |
| Jul 21, 2025 | 73.03 | 73.03 | 72.57 | 72.78 | 72.15 | 0.46% | 2,863 |
| Jul 18, 2025 | 72.96 | 72.96 | 72.45 | 72.45 | 71.83 | -0.48% | 2,111 |