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
2022-12-30 42.42 42.56 42.41 42.56 0.0M
2022-12-29 42.98 43.00 42.81 42.92 0.0M
2022-12-28 42.50 42.50 42.50 42.50 0.0M
2022-12-27 42.56 42.56 42.56 42.56 0.0M
2022-12-23 42.36 42.37 42.36 42.37 0.0M
2022-12-22 42.22 42.38 42.22 42.36 0.0M
2022-12-21 42.43 42.56 42.43 42.50 0.0M
2022-12-20 42.54 42.54 42.54 42.54 0.0M
2022-12-19 42.41 42.41 42.41 42.41 0.0M
2022-12-16 42.23 42.38 42.23 42.38 0.0M
2022-12-15 42.51 42.51 42.09 42.09 0.0M
2022-12-14 42.89 42.97 42.78 42.97 0.0M
2022-12-13 42.81 42.81 42.81 42.81 0.0M
2022-12-12 42.79 42.79 42.75 42.75 0.0M
2022-12-09 42.77 42.86 42.66 42.66 0.0M
2022-12-08 42.79 42.89 42.79 42.79 0.0M
2022-12-07 42.76 42.76 42.76 42.76 0.0M
2022-12-06 42.64 42.67 42.64 42.67 0.0M
2022-12-05 42.66 42.66 42.66 42.66 0.0M
2022-12-02 43.04 43.09 43.04 43.09 0.0M
2022-12-01 43.24 43.24 43.24 43.24 0.0M
2022-11-30 42.93 43.32 42.93 43.32 0.0M
2022-11-29 42.48 42.48 42.48 42.48 0.0M
2022-11-28 42.09 42.11 42.08 42.08 0.0M
2022-11-25 42.21 42.44 42.21 42.44 0.0M
2022-11-23 41.92 42.01 41.92 42.01 0.0M
2022-11-22 41.81 41.81 41.81 41.81 0.0M
2022-11-21 41.48 41.62 41.48 41.62 0.0M
2022-11-18 41.72 41.75 41.66 41.75 0.0M
2022-11-17 41.73 41.85 41.73 41.85 0.0M
2022-11-16 41.87 41.91 41.74 41.74 0.0M
2022-11-15 42.54 42.54 42.33 42.33 0.0M
2022-11-11 42.20 42.20 42.20 42.20 0.0M
2022-11-10 41.62 41.73 41.62 41.73 0.0M
2022-11-09 41.23 41.23 40.80 40.80 0.0M
2022-11-08 41.43 41.43 41.43 41.43 0.0M
2022-11-07 41.14 41.23 41.14 41.14 0.0M
2022-11-04 40.69 40.93 40.69 40.93 0.0M
2022-11-03 39.92 39.92 39.92 39.92 0.0M
2022-11-01 40.09 40.12 40.09 40.12 0.0M
2022-10-31 39.41 39.70 39.41 39.67 0.0M
2022-10-28 39.77 39.91 39.77 39.91 0.0M
2022-10-27 39.70 39.79 39.69 39.72 0.0M
2022-10-25 39.63 39.70 39.58 39.58 0.0M
2022-10-24 39.50 39.52 39.37 39.48 0.0M
2022-10-21 39.71 40.05 39.71 40.05 0.0M
2022-10-20 39.51 39.72 39.51 39.56 0.0M
2022-10-19 39.04 39.24 39.04 39.24 0.0M
2022-10-18 39.40 39.40 39.40 39.40 0.0M
2022-10-17 39.33 39.64 39.33 39.64 0.0M
2022-10-14 38.71 38.71 38.71 38.71 0.0M
2022-10-13 39.30 39.48 39.30 39.48 0.0M
2022-10-12 39.08 39.08 39.08 39.08 0.0M
2022-10-11 39.21 39.36 38.95 39.06 0.0M
2022-10-10 39.54 39.61 39.46 39.54 0.0M
2022-10-07 39.39 39.39 39.39 39.39 0.0M
2022-10-06 40.24 40.30 40.03 40.03 0.0M
2022-10-05 40.40 40.47 40.37 40.47 0.0M
2022-10-04 40.32 40.65 40.32 40.51 0.0M
2022-10-03 39.73 39.91 39.73 39.78 0.0M
2022-09-30 39.27 39.40 39.27 39.40 0.0M
2022-09-29 39.33 39.33 39.31 39.31 0.0M
2022-09-28 39.91 40.18 39.91 40.18 0.0M
2022-09-27 40.03 40.03 39.68 39.78 0.0M
2022-09-26 40.07 40.07 39.74 39.74 0.0M
2022-09-23 40.75 40.75 40.35 40.50 0.0M
2022-09-22 42.19 42.19 42.08 42.08 0.0M
2022-09-21 42.64 42.64 42.33 42.33 0.0M
2022-09-20 42.82 42.82 42.73 42.73 0.0M
2022-09-19 42.29 42.84 42.29 42.84 0.0M
2022-09-16 42.50 42.56 42.43 42.43 0.0M
2022-09-15 43.22 43.22 42.95 43.02 0.0M
2022-09-14 43.49 43.49 43.42 43.42 0.0M
2022-09-13 43.66 43.76 43.28 43.28 0.0M
2022-09-12 44.09 44.41 44.09 44.34 0.0M
2022-09-09 43.78 43.95 43.69 43.69 0.0M
2022-09-08 43.46 43.56 43.46 43.56 0.0M
2022-09-07 43.55 43.60 43.55 43.57 0.0M
2022-09-06 43.31 43.31 43.30 43.30 0.0M
2022-09-02 43.38 43.38 43.38 43.38 0.0M
2022-09-01 43.52 43.75 43.52 43.75 0.0M
2022-08-31 43.62 43.62 43.62 43.62 0.0M
2022-08-30 44.20 44.20 43.74 43.94 0.0M
2022-08-29 43.99 43.99 43.99 43.99 0.0M
2022-08-26 44.11 44.11 44.11 44.11 0.0M
2022-08-25 44.64 44.64 44.49 44.49 0.0M
2022-08-24 44.51 44.52 44.33 44.33 0.0M
2022-08-23 44.35 44.35 44.35 44.35 0.0M
2022-08-22 44.26 44.26 44.07 44.17 0.0M
2022-08-19 44.59 44.59 44.35 44.35 0.0M
2022-08-18 44.68 44.72 44.59 44.72 0.0M
2022-08-17 44.82 44.85 44.82 44.85 0.0M
2022-08-16 44.74 44.84 44.74 44.84 0.0M
2022-08-15 44.58 44.58 44.58 44.58 0.0M
2022-08-12 45.18 45.18 45.18 45.18 0.0M
2022-08-11 44.68 44.68 44.68 44.68 0.0M
2022-08-10 44.87 44.90 44.87 44.90 0.0M
2022-08-09 44.10 44.10 44.10 44.10 0.0M
2022-08-08 44.15 44.15 44.15 44.15 0.0M
2022-08-05 43.69 43.76 43.69 43.76 0.0M
2022-08-04 43.69 43.69 43.69 43.69 0.0M
2022-08-03 43.45 43.45 43.45 43.45 0.0M
2022-08-02 43.53 43.53 43.53 43.53 0.0M
2022-08-01 43.38 43.48 43.38 43.48 0.0M
2022-07-29 43.58 43.67 43.58 43.67 0.0M
2022-07-28 43.68 43.68 43.68 43.68 0.0M
2022-07-27 42.59 43.32 42.59 43.32 0.0M
2022-07-26 42.62 42.64 42.28 42.28 0.0M
2022-07-25 42.67 42.78 42.67 42.78 0.0M
2022-07-22 42.37 42.59 42.37 42.59 0.0M
2022-07-21 42.19 42.53 42.19 42.53 0.0M
2022-07-20 41.97 42.08 41.97 42.08 0.0M
2022-07-19 42.03 42.33 42.02 42.33 0.0M
2022-07-18 41.96 42.10 41.62 41.65 0.0M
2022-07-15 41.77 41.91 40.68 41.83 0.0M
2022-07-14 41.63 41.63 41.63 41.63 0.0M
2022-07-12 42.11 42.11 42.07 42.07 0.0M
2022-07-11 42.15 42.23 42.15 42.23 0.0M
2022-07-08 42.79 42.79 42.79 42.79 0.0M
2022-07-07 42.80 42.81 42.75 42.76 0.0M
2022-07-06 42.05 42.24 42.05 42.22 0.0M
2022-07-05 42.38 42.43 42.38 42.43 0.0M
2022-07-01 42.83 43.06 42.83 43.06 0.0M
2022-06-30 42.91 43.08 42.91 42.96 0.0M
2022-06-29 43.21 43.43 43.21 43.43 0.0M
2022-06-28 43.69 43.69 43.31 43.40 0.0M
2022-06-27 43.71 43.71 43.65 43.65 0.0M
2022-06-24 43.62 43.94 43.62 43.94 0.0M
2022-06-23 43.82 44.13 43.36 43.59 0.0M
2022-06-22 43.83 43.83 43.66 43.66 0.0M
2022-06-21 43.97 44.14 43.96 44.14 0.0M
2022-06-17 43.37 43.37 43.37 43.37 0.0M
2022-06-16 43.66 43.66 43.52 43.52 0.0M
2022-06-15 44.17 44.56 43.98 44.56 0.0M
2022-06-14 44.04 44.06 44.04 44.06 0.0M
2022-06-13 44.03 44.03 44.03 44.03 0.0M
2022-06-10 44.78 44.78 44.73 44.73 0.0M
2022-06-09 45.62 45.62 45.26 45.26 0.0M
2022-06-08 45.94 45.94 45.49 45.49 0.0M
2022-06-07 46.09 46.09 46.07 46.07 0.0M
2022-06-06 46.10 46.17 46.10 46.17 0.0M
2022-06-03 46.61 46.61 46.23 46.23 0.0M
2022-06-02 47.05 47.05 47.05 47.05 0.0M
2022-06-01 46.31 46.51 46.31 46.45 0.0M
2022-05-31 46.60 46.60 46.60 46.60 0.0M
2022-05-27 46.58 46.59 46.39 46.52 0.0M
2022-05-26 46.17 46.32 46.11 46.32 0.0M
2022-05-25 45.49 45.49 45.27 45.41 0.0M
2022-05-24 45.23 45.74 45.13 45.74 0.0M
2022-05-23 45.74 46.01 45.74 45.89 0.0M
2022-05-20 45.55 45.55 45.04 45.50 0.0M
2022-05-19 45.15 45.25 44.96 45.08 0.0M
2022-05-18 45.35 45.35 44.58 44.85 0.0M
2022-05-17 45.20 45.33 45.11 45.32 0.0M
2022-05-16 44.55 44.78 44.55 44.78 0.0M
2022-05-13 44.39 44.72 44.39 44.67 0.0M
2022-05-12 44.10 44.29 44.10 44.23 0.0M
2022-05-11 44.30 44.30 44.30 44.30 0.0M
2022-05-10 44.87 45.25 44.55 44.80 0.0M
2022-05-09 44.49 44.49 44.49 44.49 0.0M
2022-05-06 45.22 45.44 45.22 45.44 0.0M
2022-05-05 46.44 46.44 45.46 45.62 0.0M
2022-05-04 46.53 47.12 46.38 47.12 0.0M
2022-05-03 46.52 46.52 46.52 46.52 0.0M
2022-05-02 46.23 46.23 46.23 46.23 0.0M
2022-04-29 46.34 46.34 46.34 46.34 0.0M
2022-04-28 46.58 46.92 46.58 46.92 0.0M
2022-04-27 46.51 46.61 46.37 46.37 0.0M
2022-04-26 46.46 46.46 46.24 46.34 0.0M
2022-04-25 46.80 46.90 46.80 46.90 0.0M
2022-04-22 47.50 47.50 47.15 47.15 0.0M
2022-04-21 47.62 47.63 47.58 47.58 0.0M
2022-04-20 48.00 48.03 47.81 47.88 0.0M
2022-04-19 47.72 47.94 47.69 47.74 0.0M
2022-04-18 47.84 47.93 47.84 47.93 0.0M
2022-04-14 48.01 48.04 48.01 48.04 0.0M
2022-04-13 48.48 48.68 48.45 48.45 0.0M
2022-04-12 48.83 48.84 48.31 48.35 0.0M
2022-04-11 48.85 48.89 48.65 48.65 0.0M
2022-04-08 48.93 48.93 48.93 48.93 0.0M
2022-04-07 48.66 48.66 48.66 48.66 0.0M
2022-04-06 49.01 49.02 48.99 49.02 0.0M
2022-04-05 49.40 49.40 49.19 49.19 0.0M
2022-04-04 49.84 49.84 49.84 49.84 0.0M
2022-04-01 49.37 49.37 49.37 49.37 0.0M
2022-03-31 48.81 48.98 48.58 48.66 0.0M
2022-03-30 48.95 49.09 48.90 48.99 0.0M
2022-03-29 48.77 48.96 48.77 48.96 0.0M
2022-03-28 48.39 48.39 48.19 48.19 0.0M
2022-03-25 48.28 48.28 48.28 48.28 0.0M
2022-03-24 48.24 48.24 48.24 48.24 0.0M
2022-03-23 47.84 47.84 47.70 47.73 0.0M
2022-03-22 48.24 48.24 48.08 48.08 0.0M
2022-03-21 48.49 48.49 47.68 47.95 0.0M
2022-03-18 47.88 48.80 47.88 48.80 0.0M
2022-03-17 47.78 48.08 47.65 48.08 0.0M
2022-03-16 47.50 48.19 47.48 48.19 0.0M
2022-03-15 46.19 46.34 46.19 46.28 0.0M
2022-03-14 46.63 46.67 46.16 46.16 0.0M
2022-03-11 46.75 46.75 46.44 46.44 0.0M
2022-03-10 46.76 46.76 46.76 46.76 0.0M
2022-03-09 46.33 47.01 46.33 47.01 0.0M
2022-03-08 45.42 45.71 45.39 45.71 0.0M
2022-03-07 45.61 45.61 45.39 45.39 0.0M
2022-03-04 50.00 50.00 46.46 46.46 0.0M
2022-03-03 47.50 49.76 47.50 49.76 0.0M
2022-03-02 52.38 52.38 48.00 48.00 0.0M
2022-03-01 47.83 47.83 47.35 47.55 0.0M
2022-02-28 48.00 48.29 47.99 48.29 0.0M
2022-02-25 48.21 48.53 48.21 48.53 0.0M
2022-02-24 46.99 47.86 46.74 47.86 0.0M
2022-02-23 49.40 49.40 48.96 48.96 0.0M
2022-02-22 49.39 49.39 49.24 49.24 0.0M
2022-02-18 49.80 49.80 49.80 49.80 0.0M
2022-02-17 49.79 49.79 49.70 49.70 0.0M
2022-02-16 50.30 50.30 50.22 50.22 0.0M
2022-02-15 49.47 49.85 49.47 49.85 0.0M
2022-02-14 49.48 49.48 49.05 49.05 0.0M
2022-02-11 50.00 50.00 49.41 49.42 0.0M
2022-02-10 50.47 50.47 50.45 50.45 0.0M
2022-02-09 50.43 50.71 50.43 50.71 0.0M
2022-02-08 50.20 50.20 50.20 50.20 0.0M
2022-02-07 49.62 49.83 49.56 49.65 0.0M
2022-02-04 49.30 49.30 49.30 49.30 0.0M
2022-02-03 49.49 49.49 49.40 49.40 0.0M
2022-02-02 49.73 49.78 49.72 49.78 0.0M
2022-02-01 49.68 49.71 49.45 49.71 0.0M
2022-01-31 48.81 49.63 48.81 49.58 0.0M
2022-01-28 48.05 48.50 48.05 48.50 0.0M
2022-01-27 48.63 48.63 48.14 48.14 0.0M
2022-01-26 49.03 49.03 49.03 49.03 0.0M
2022-01-25 48.37 48.91 48.37 48.87 0.0M
2022-01-24 48.65 48.65 47.88 48.46 0.0M
2022-01-21 49.65 49.65 49.28 49.28 0.0M
2022-01-20 49.96 50.26 49.72 49.72 0.0M
2022-01-19 49.67 49.67 49.64 49.64 0.0M
2022-01-18 49.41 49.62 49.28 49.31 0.0M
2022-01-14 49.87 49.87 49.71 49.71 0.0M
2022-01-13 49.85 49.85 49.74 49.74 0.0M
2022-01-12 49.98 50.28 49.86 50.08 0.0M
2022-01-11 49.57 49.74 49.57 49.58 0.0M
2022-01-10 48.40 48.68 48.40 48.62 0.0M
2022-01-07 48.71 48.73 48.71 48.72 0.0M
2022-01-06 48.29 48.29 48.26 48.26 0.0M
2022-01-05 48.82 48.82 48.00 48.15 0.0M
2022-01-04 48.40 48.41 48.29 48.37 0.0M