First Trust Emerging Markets Equity Select ETF

RNEM
🏛️ usa →
54.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 48.10 48.10 48.10 48.10 0.0M
2021-12-27 47.94 48.07 47.94 48.07 0.0M
2021-12-23 47.82 47.82 47.82 47.82 0.0M
2021-12-22 47.33 47.50 47.33 47.49 0.0M
2021-12-21 47.17 47.17 47.17 47.17 0.0M
2021-12-20 46.76 46.86 46.76 46.86 0.0M
2021-12-17 47.20 47.20 47.20 47.20 0.0M
2021-12-16 47.53 47.54 47.29 47.41 0.0M
2021-12-15 46.86 47.28 46.81 47.28 0.0M
2021-12-14 47.08 47.08 47.06 47.06 0.0M
2021-12-13 47.15 47.15 46.97 47.04 0.0M
2021-12-09 47.62 47.62 47.54 47.54 0.0M
2021-12-08 47.71 47.71 47.71 47.71 0.0M
2021-12-07 47.42 47.42 47.42 47.42 0.0M
2021-12-06 47.01 47.07 46.93 46.93 0.0M
2021-12-03 47.08 47.08 46.98 46.98 0.0M
2021-12-02 47.26 47.26 47.26 47.26 0.0M
2021-11-30 46.82 46.82 46.69 46.73 0.0M
2021-11-29 46.84 46.84 46.84 46.84 0.0M
2021-11-26 46.55 46.65 46.40 46.65 0.0M
2021-11-24 47.63 47.83 47.58 47.82 0.0M
2021-11-23 47.90 47.90 47.90 47.90 0.0M
2021-11-22 47.73 47.73 47.73 47.73 0.0M
2021-11-19 48.17 48.17 48.05 48.05 0.0M
2021-11-17 48.30 48.43 48.30 48.43 0.0M
2021-11-16 48.62 48.62 48.62 48.62 0.0M
2021-11-15 49.00 49.00 48.74 48.74 0.0M
2021-11-11 48.93 48.93 48.93 48.93 0.0M
2021-11-10 48.47 48.47 48.29 48.38 0.0M
2021-11-09 48.65 48.65 48.65 48.65 0.0M
2021-11-08 48.60 48.66 48.60 48.66 0.0M
2021-11-05 48.38 48.38 48.38 48.38 0.0M
2021-11-04 48.14 48.14 48.14 48.14 0.0M
2021-11-03 48.06 48.38 48.06 48.38 0.0M
2021-11-02 47.92 47.92 47.90 47.90 0.0M
2021-11-01 48.06 48.20 48.06 48.20 0.0M
2021-10-29 47.72 47.72 47.72 47.72 0.0M
2021-10-27 48.54 48.54 48.26 48.26 0.0M
2021-10-25 48.71 48.71 48.62 48.62 0.0M
2021-10-22 48.43 48.43 48.43 48.43 0.0M
2021-10-21 48.69 48.69 48.46 48.46 0.0M
2021-10-20 48.97 49.07 48.95 49.01 0.0M
2021-10-19 49.10 49.10 49.10 49.10 0.0M
2021-10-18 49.03 49.15 49.03 49.12 0.0M
2021-10-15 49.31 49.43 49.31 49.43 0.0M
2021-10-14 49.14 49.22 49.14 49.22 0.0M
2021-10-13 48.99 49.01 48.91 49.01 0.0M
2021-10-12 48.53 48.53 48.40 48.40 0.0M
2021-10-11 48.29 48.29 48.29 48.29 0.0M
2021-10-08 48.47 48.47 48.41 48.41 0.0M
2021-10-07 48.44 48.46 48.44 48.46 0.0M
2021-10-06 48.13 48.13 48.13 48.13 0.0M
2021-10-05 48.18 48.26 48.13 48.13 0.0M
2021-10-04 47.77 47.87 47.77 47.87 0.0M
2021-10-01 48.42 48.42 48.42 48.42 0.0M
2021-09-30 48.38 48.38 48.12 48.12 0.0M
2021-09-29 47.98 47.98 47.90 47.90 0.0M
2021-09-28 48.08 48.08 47.94 47.94 0.0M
2021-09-24 48.44 48.44 48.44 48.44 0.0M
2021-09-23 49.14 49.14 49.14 49.14 0.0M
2021-09-21 48.74 48.78 48.74 48.78 0.0M
2021-09-20 48.56 48.56 48.07 48.32 0.0M
2021-09-17 49.75 49.75 49.75 49.75 0.0M
2021-09-16 50.12 50.12 50.03 50.03 0.0M
2021-09-15 50.58 50.58 50.58 50.58 0.0M
2021-09-14 50.58 50.58 50.47 50.47 0.0M
2021-09-13 50.96 50.96 50.87 50.87 0.0M
2021-09-10 50.44 50.44 50.17 50.34 0.0M
2021-09-09 50.29 50.40 50.22 50.40 0.0M
2021-09-08 50.46 50.46 49.98 49.98 0.0M
2021-09-03 50.82 50.82 50.82 50.82 0.0M
2021-09-02 50.56 50.67 50.56 50.67 0.0M
2021-09-01 50.71 50.83 50.71 50.83 0.0M
2021-08-31 50.67 50.71 50.63 50.71 0.0M
2021-08-30 50.05 50.25 50.05 50.25 0.0M
2021-08-27 49.82 49.97 49.82 49.97 0.0M
2021-08-26 49.01 49.16 49.01 49.16 0.0M
2021-08-25 49.36 49.55 49.36 49.55 0.0M
2021-08-24 49.33 49.33 49.19 49.32 0.0M
2021-08-23 48.84 48.96 48.84 48.96 0.0M
2021-08-20 48.50 48.56 48.44 48.56 0.0M
2021-08-19 48.07 48.26 48.07 48.26 0.0M
2021-08-18 48.75 48.89 48.75 48.89 0.0M
2021-08-17 48.96 48.96 48.88 48.88 0.0M
2021-08-16 49.34 49.34 49.34 49.34 0.0M
2021-08-13 49.38 49.49 49.38 49.49 0.0M
2021-08-12 49.13 49.32 49.11 49.26 0.0M
2021-08-11 49.82 49.82 49.32 49.53 0.0M
2021-08-10 49.17 49.28 49.17 49.28 0.0M
2021-08-09 49.45 49.45 49.18 49.18 0.0M
2021-08-06 48.97 49.08 48.97 49.08 0.0M
2021-08-05 49.30 49.42 49.30 49.42 0.0M
2021-08-04 49.41 49.61 49.41 49.61 0.0M
2021-08-03 49.41 49.77 49.33 49.77 0.0M
2021-08-02 49.09 49.33 49.09 49.33 0.0M
2021-07-30 48.88 48.88 48.88 48.88 0.0M
2021-07-29 49.32 49.44 49.32 49.44 0.0M
2021-07-28 49.37 49.37 49.37 49.37 0.0M
2021-07-27 48.34 48.69 48.34 48.69 0.0M
2021-07-26 49.14 49.14 48.93 49.05 0.0M
2021-07-23 49.13 49.25 49.13 49.25 0.0M
2021-07-22 49.25 49.36 49.25 49.36 0.0M
2021-07-21 49.34 49.34 49.12 49.32 0.0M
2021-07-20 48.94 49.06 48.94 49.06 0.0M
2021-07-19 48.93 48.93 48.55 48.70 0.0M
2021-07-16 49.54 49.54 49.40 49.40 0.0M
2021-07-15 49.60 49.68 49.60 49.68 0.0M
2021-07-14 49.67 49.78 49.67 49.78 0.0M
2021-07-13 49.34 49.46 49.34 49.46 0.0M
2021-07-12 49.71 49.71 49.62 49.62 0.0M
2021-07-09 49.48 49.74 49.48 49.74 0.0M
2021-07-08 49.32 49.32 49.24 49.28 0.0M
2021-07-07 49.59 49.83 49.59 49.80 0.0M
2021-07-06 49.64 49.64 49.64 49.64 0.0M
2021-07-02 50.04 50.17 50.04 50.17 0.0M
2021-07-01 49.80 49.89 49.78 49.89 0.0M
2021-06-30 50.06 50.09 50.05 50.06 0.0M
2021-06-29 50.26 50.27 50.25 50.27 0.0M
2021-06-28 50.26 50.42 50.26 50.34 0.0M
2021-06-24 50.51 50.51 50.12 50.26 0.0M
2021-06-23 50.61 50.61 50.61 50.61 0.0M
2021-06-22 50.75 50.75 50.75 50.75 0.0M
2021-06-21 50.74 50.86 50.74 50.84 0.0M
2021-06-18 50.55 50.55 50.44 50.52 0.0M
2021-06-17 51.17 51.17 51.17 51.17 0.0M
2021-06-16 51.67 51.67 51.14 51.14 0.0M
2021-06-15 51.40 51.46 51.40 51.46 0.0M
2021-06-11 51.86 51.89 51.86 51.89 0.0M
2021-06-10 51.95 51.95 51.95 51.95 0.0M
2021-06-09 51.82 51.82 51.64 51.66 0.0M
2021-06-08 51.79 51.84 51.79 51.84 0.0M
2021-06-07 52.06 52.06 51.98 51.98 0.0M
2021-06-04 52.17 52.17 52.17 52.17 0.0M
2021-06-03 51.78 51.80 51.78 51.80 0.0M
2021-06-01 51.94 51.94 51.90 51.90 0.0M
2021-05-28 51.41 51.41 51.39 51.39 0.0M
2021-05-27 51.08 51.18 51.04 51.15 0.0M
2021-05-26 50.70 50.70 50.28 50.28 0.0M
2021-05-25 50.34 50.34 50.28 50.28 0.0M
2021-05-24 50.36 50.36 50.28 50.28 0.0M
2021-05-21 49.89 49.89 50.28 50.28 0.0M
2021-05-20 50.37 50.37 50.28 50.28 0.0M
2021-05-18 50.28 50.28 50.28 50.28 0.0M
2021-05-17 49.79 49.79 49.59 49.68 0.0M
2021-05-14 50.24 50.24 50.24 50.24 0.0M
2021-05-13 49.61 49.67 49.61 49.64 0.0M
2021-05-12 50.32 50.32 49.46 49.58 0.0M
2021-05-11 50.97 50.97 50.97 50.97 0.0M
2021-05-10 51.43 51.43 51.18 51.28 0.0M
2021-05-07 51.06 51.32 51.06 51.32 0.0M
2021-05-06 50.65 50.65 50.65 50.65 0.0M
2021-05-05 50.05 50.05 49.99 49.99 0.0M
2021-05-04 49.23 49.24 49.00 49.24 0.0M
2021-04-30 49.95 49.95 49.73 49.79 0.0M
2021-04-29 50.58 50.58 50.54 50.54 0.0M
2021-04-28 50.09 50.48 50.09 50.48 0.0M
2021-04-27 50.27 50.27 50.06 50.18 0.0M
2021-04-26 50.48 50.48 50.31 50.31 0.0M
2021-04-23 50.09 50.16 50.09 50.16 0.0M
2021-04-22 50.47 50.47 50.05 50.05 0.0M
2021-04-21 50.34 50.34 50.34 50.34 0.0M
2021-04-20 50.08 50.13 50.00 50.05 0.0M
2021-04-19 50.26 50.27 50.26 50.27 0.0M
2021-04-16 50.22 50.22 50.22 50.22 0.0M
2021-04-15 49.29 49.82 49.29 49.82 0.0M
2021-04-14 49.36 49.36 49.36 49.36 0.0M
2021-04-13 48.95 48.95 48.95 48.95 0.0M
2021-04-12 48.88 48.88 48.88 48.88 0.0M
2021-04-09 49.29 49.29 48.92 49.13 0.0M
2021-04-08 49.67 49.67 49.62 49.62 0.0M
2021-04-07 49.38 49.38 49.21 49.28 0.0M
2021-04-06 49.78 49.78 49.77 49.77 0.0M
2021-04-05 49.58 49.66 49.58 49.66 0.0M
2021-04-01 49.59 49.59 49.59 49.59 0.0M
2021-03-31 49.51 49.66 49.51 49.66 0.0M
2021-03-30 49.30 49.56 49.30 49.56 0.0M
2021-03-29 49.25 49.32 49.24 49.32 0.0M
2021-03-26 48.41 48.89 48.41 48.89 0.0M
2021-03-25 47.91 48.19 47.80 48.19 0.0M
2021-03-24 48.19 48.19 48.16 48.16 0.0M
2021-03-22 49.07 49.15 49.07 49.15 0.0M
2021-03-19 49.14 49.14 48.87 49.05 0.0M
2021-03-18 49.20 49.20 48.87 48.87 0.0M
2021-03-17 49.63 49.63 49.59 49.59 0.0M
2021-03-16 49.29 49.39 49.29 49.39 0.0M
2021-03-15 49.08 49.25 49.08 49.25 0.0M
2021-03-12 48.77 48.90 48.77 48.90 0.0M
2021-03-11 49.34 49.35 48.78 49.35 0.0M
2021-03-10 48.81 48.81 48.81 48.81 0.0M
2021-03-09 48.48 48.58 48.41 48.47 0.0M
2021-03-08 47.88 47.90 47.88 47.90 0.0M
2021-03-05 48.67 48.67 48.30 48.41 0.0M
2021-03-04 48.71 48.71 47.87 47.96 0.0M
2021-03-03 48.14 48.38 48.07 48.38 0.0M
2021-03-02 48.12 48.28 48.05 48.16 0.0M
2021-03-01 48.00 48.25 48.00 48.12 0.0M
2021-02-26 47.34 47.35 47.34 47.35 0.0M
2021-02-25 48.21 48.26 47.80 47.94 0.0M
2021-02-24 48.75 48.75 48.75 48.75 0.0M
2021-02-23 48.22 48.67 48.22 48.67 0.0M
2021-02-22 47.99 47.99 47.99 47.99 0.0M
2021-02-19 48.82 48.82 48.66 48.66 0.0M
2021-02-18 48.37 48.40 48.07 48.37 0.0M
2021-02-17 48.47 48.70 48.44 48.70 0.0M
2021-02-16 48.84 48.88 48.62 48.64 0.0M
2021-02-12 48.65 48.69 48.65 48.68 0.0M
2021-02-11 48.75 48.75 48.54 48.62 0.0M
2021-02-10 48.31 48.31 48.31 48.31 0.0M
2021-02-09 48.34 48.34 48.33 48.33 0.0M
2021-02-08 48.16 48.16 48.16 48.16 0.0M
2021-02-05 47.90 47.95 47.88 47.95 0.0M
2021-02-04 47.40 47.61 47.40 47.61 0.0M
2021-02-03 47.73 47.73 47.51 47.63 0.0M
2021-02-02 47.56 47.63 47.56 47.63 0.0M
2021-02-01 47.11 47.11 47.11 47.11 0.0M
2021-01-29 46.79 46.79 46.11 46.30 0.0M
2021-01-28 47.29 47.77 47.29 47.77 0.0M
2021-01-27 47.51 47.51 47.12 47.24 0.0M
2021-01-26 48.03 48.03 48.03 48.03 0.0M
2021-01-25 47.67 47.88 47.67 47.88 0.0M
2021-01-22 47.80 47.94 47.80 47.94 0.0M
2021-01-21 48.29 48.54 48.29 48.50 0.0M
2021-01-20 48.77 48.77 48.61 48.66 0.0M
2021-01-19 48.35 48.35 48.32 48.34 0.0M
2021-01-15 48.31 48.32 48.31 48.32 0.0M
2021-01-14 48.96 48.96 48.83 48.91 0.0M
2021-01-13 48.38 48.46 48.38 48.46 0.0M
2021-01-11 48.05 48.05 47.94 47.94 0.0M
2021-01-08 48.23 48.23 48.23 48.23 0.0M
2021-01-07 47.19 47.59 47.19 47.59 0.0M
2021-01-06 47.16 47.53 47.16 47.36 0.0M
2021-01-05 47.07 47.48 47.07 47.48 0.0M
2021-01-04 47.01 47.01 46.81 46.81 0.0M