First Trust Emerging Markets Equity Select ETF (RNEM)
NASDAQ: RNEM · Real-Time Price · USD
54.19
+0.16 (0.30%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RNEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.07 | 54.22 | 53.92 | 54.19 | 54.19 | 0.30% | 8,132 |
| Sep 25, 2025 | 54.09 | 54.73 | 54.03 | 54.03 | 54.03 | -2.02% | 3,358 |
| Sep 24, 2025 | 56.38 | 56.38 | 55.12 | 55.14 | 54.51 | -0.07% | 3,664 |
| Sep 23, 2025 | 55.27 | 55.27 | 55.18 | 55.18 | 54.55 | -0.51% | 441 |
| Sep 22, 2025 | 55.39 | 55.47 | 55.39 | 55.47 | 54.83 | -0.15% | 963 |
| Sep 19, 2025 | 55.59 | 55.67 | 55.55 | 55.55 | 54.92 | 0.03% | 2,492 |
| Sep 18, 2025 | 55.52 | 55.53 | 55.49 | 55.53 | 54.90 | -0.59% | 1,529 |
| Sep 17, 2025 | 55.91 | 56.17 | 55.86 | 55.86 | 55.22 | 0.22% | 1,322 |
| Sep 16, 2025 | 55.67 | 56.32 | 55.48 | 55.74 | 55.10 | 0.42% | 9,248 |
| Sep 15, 2025 | 55.49 | 55.60 | 55.49 | 55.51 | 54.87 | 0.55% | 1,616 |
| Sep 12, 2025 | 55.31 | 55.34 | 55.20 | 55.20 | 54.57 | -0.18% | 799 |
| Sep 11, 2025 | 55.22 | 56.36 | 55.22 | 55.30 | 54.67 | 0.58% | 10,563 |
| Sep 10, 2025 | 55.13 | 55.13 | 54.98 | 54.98 | 54.35 | 0.53% | 863 |
| Sep 9, 2025 | 54.74 | 54.74 | 54.69 | 54.69 | 54.07 | 0.23% | 572 |
| Sep 8, 2025 | 54.54 | 54.67 | 54.41 | 54.57 | 53.94 | 0.51% | 2,498 |
| Sep 5, 2025 | 54.36 | 54.36 | 54.28 | 54.29 | 53.67 | 0.38% | 433 |
| Sep 4, 2025 | 53.97 | 54.08 | 53.97 | 54.08 | 53.46 | -0.13% | 1,209 |
| Sep 3, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 53.53 | 0.23% | 91 |
| Sep 2, 2025 | 53.84 | 54.03 | 53.84 | 54.03 | 53.41 | -0.14% | 373 |
| Aug 29, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.48 | -0.98% | 174 |
| Aug 28, 2025 | 54.62 | 54.63 | 54.62 | 54.63 | 54.01 | 0.60% | 193 |
| Aug 27, 2025 | 54.16 | 54.31 | 54.16 | 54.31 | 53.69 | -0.35% | 356 |
| Aug 26, 2025 | 54.47 | 54.54 | 54.39 | 54.50 | 53.87 | -0.47% | 1,364 |
| Aug 25, 2025 | 54.84 | 54.84 | 54.75 | 54.75 | 54.13 | -0.63% | 137 |
| Aug 22, 2025 | 55.05 | 55.24 | 55.05 | 55.10 | 54.47 | 0.67% | 557 |
| Aug 21, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.11 | -0.32% | 111 |
| Aug 20, 2025 | 54.89 | 54.99 | 54.89 | 54.91 | 54.28 | 0.43% | 969 |
| Aug 19, 2025 | 54.86 | 54.86 | 54.68 | 54.68 | 54.05 | -0.21% | 366 |
| Aug 18, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.16 | 0.57% | 176 |
| Aug 15, 2025 | 54.49 | 54.49 | 54.48 | 54.48 | 53.85 | 0.08% | 301 |
| Aug 14, 2025 | 54.46 | 54.47 | 54.42 | 54.43 | 53.81 | -0.65% | 1,149 |
| Aug 13, 2025 | 54.87 | 54.87 | 54.79 | 54.79 | 54.16 | 0.38% | 351 |
| Aug 12, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 53.95 | 0.76% | 54 |
| Aug 11, 2025 | 54.10 | 54.22 | 54.10 | 54.17 | 53.55 | -0.20% | 842 |
| Aug 8, 2025 | 54.36 | 54.36 | 54.28 | 54.28 | 53.65 | -0.35% | 422 |
| Aug 7, 2025 | 54.40 | 54.47 | 54.40 | 54.47 | 53.84 | 0.59% | 553 |
| Aug 6, 2025 | 54.06 | 54.15 | 54.06 | 54.15 | 53.53 | 0.30% | 341 |
| Aug 5, 2025 | 53.90 | 53.98 | 53.90 | 53.98 | 53.37 | 0.51% | 268 |
| Aug 4, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.10 | 0.25% | 231 |
| Aug 1, 2025 | 53.65 | 53.67 | 53.58 | 53.58 | 52.96 | -0.01% | 826 |
| Jul 31, 2025 | 53.74 | 53.79 | 53.58 | 53.58 | 52.97 | -0.70% | 952 |
| Jul 30, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.34 | -0.77% | 19 |
| Jul 29, 2025 | 54.40 | 54.49 | 54.33 | 54.38 | 53.75 | - | 1,733 |
| Jul 28, 2025 | 54.64 | 54.64 | 54.33 | 54.38 | 53.75 | -1.05% | 1,310 |
| Jul 25, 2025 | 54.95 | 55.01 | 54.95 | 54.95 | 54.32 | -0.41% | 397 |
| Jul 24, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 54.54 | -0.75% | 201 |
| Jul 23, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 54.95 | 0.99% | 92 |
| Jul 22, 2025 | 55.16 | 55.16 | 55.05 | 55.05 | 54.42 | -0.07% | 649 |
| Jul 21, 2025 | 55.14 | 55.19 | 55.09 | 55.09 | 54.46 | 0.22% | 864 |
| Jul 18, 2025 | 55.06 | 55.06 | 54.93 | 54.96 | 54.33 | -0.38% | 1,140 |