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
2024-12-31 49.44 49.57 49.26 49.26 0.0M
2024-12-30 49.32 49.35 49.06 49.35 0.0M
2024-12-27 49.73 49.73 49.62 49.67 0.0M
2024-12-26 49.88 49.88 49.77 49.85 0.0M
2024-12-24 49.72 50.03 49.72 49.96 0.0M
2024-12-23 49.56 49.64 49.56 49.64 0.0M
2024-12-20 49.63 49.75 49.63 49.75 0.0M
2024-12-19 49.55 49.55 49.55 49.55 0.0M
2024-12-18 49.34 49.34 49.34 49.34 0.0M
2024-12-17 50.14 50.39 50.14 50.39 0.0M
2024-12-16 51.04 51.04 50.81 50.81 0.0M
2024-12-13 51.12 51.21 51.12 51.21 0.0M
2024-12-12 51.91 52.02 51.91 52.02 0.0M
2024-12-11 52.23 52.52 52.23 52.52 0.0M
2024-12-10 52.24 52.32 52.17 52.32 0.0M
2024-12-09 52.68 52.73 52.66 52.73 0.0M
2024-12-06 52.12 52.12 51.99 51.99 0.0M
2024-12-05 52.40 52.40 52.40 52.40 0.0M
2024-12-04 51.77 51.77 51.77 51.77 0.0M
2024-12-03 51.42 51.55 51.42 51.55 0.0M
2024-12-02 51.30 51.30 51.30 51.30 0.0M
2024-11-29 51.09 51.16 51.07 51.16 0.0M
2024-11-27 51.39 51.39 51.39 51.39 0.0M
2024-11-26 51.49 51.49 51.35 51.45 0.0M
2024-11-25 51.66 51.75 51.59 51.59 0.0M
2024-11-22 51.34 51.34 51.34 51.34 0.0M
2024-11-21 51.01 51.01 51.01 51.01 0.0M
2024-11-20 51.09 51.09 51.09 51.09 0.0M
2024-11-19 51.33 51.33 51.17 51.17 0.0M
2024-11-18 51.26 51.26 51.26 51.26 0.0M
2024-11-15 50.70 50.75 50.70 50.75 0.0M
2024-11-14 50.77 50.77 50.77 50.77 0.0M
2024-11-13 50.84 51.06 50.84 50.95 0.0M
2024-11-12 51.28 51.32 51.03 51.20 0.0M
2024-11-11 51.70 51.82 51.70 51.73 0.0M
2024-11-08 52.21 52.40 51.94 52.15 0.0M
2024-11-07 53.13 53.36 53.07 53.21 0.0M
2024-11-06 52.62 52.62 52.62 52.62 0.0M
2024-11-05 52.94 52.94 52.94 52.94 0.0M
2024-11-04 52.49 52.49 52.30 52.30 0.0M
2024-11-01 52.52 52.52 52.32 52.34 0.0M
2024-10-31 52.31 52.43 52.21 52.43 0.0M
2024-10-30 52.78 52.78 52.71 52.71 0.0M
2024-10-29 52.66 52.66 52.66 52.66 0.0M
2024-10-28 52.99 52.99 52.93 52.99 0.0M
2024-10-25 52.82 52.82 52.69 52.75 0.0M
2024-10-24 52.80 53.09 52.80 53.09 0.0M
2024-10-23 52.90 52.90 52.90 52.90 0.0M
2024-10-22 53.22 53.29 53.11 53.29 0.0M
2024-10-21 53.41 53.41 53.41 53.41 0.0M
2024-10-18 53.93 53.94 53.93 53.94 0.0M
2024-10-17 53.47 53.47 53.32 53.42 0.0M
2024-10-16 53.49 53.75 53.49 53.75 0.0M
2024-10-15 53.62 53.62 53.33 53.33 0.0M
2024-10-14 53.94 53.94 53.94 53.94 0.0M
2024-10-11 54.21 54.26 54.11 54.11 0.0M
2024-10-10 54.05 54.15 54.05 54.06 0.0M
2024-10-09 53.88 53.88 53.63 53.63 0.0M
2024-10-08 53.86 54.02 53.62 54.02 0.0M
2024-10-07 55.00 55.22 55.00 55.22 0.0M
2024-10-04 54.78 54.78 54.78 54.78 0.0M
2024-10-03 54.29 54.38 54.29 54.38 0.0M
2024-10-02 55.48 55.48 55.48 55.48 0.0M
2024-10-01 55.19 55.19 55.19 55.19 0.0M
2024-09-30 55.22 55.22 54.87 55.14 0.0M
2024-09-27 55.49 55.49 55.36 55.49 0.0M
2024-09-26 55.60 55.70 55.55 55.55 0.0M
2024-09-25 55.47 55.47 55.12 55.12 0.0M
2024-09-24 55.58 55.58 55.58 55.58 0.0M
2024-09-23 54.75 54.75 54.59 54.59 0.0M
2024-09-20 54.25 54.25 54.24 54.24 0.0M
2024-09-19 54.11 54.25 54.11 54.25 0.0M
2024-09-18 53.64 54.07 53.53 53.53 0.0M
2024-09-17 53.62 53.75 53.50 53.63 0.0M
2024-09-16 53.69 53.69 53.69 53.69 0.0M
2024-09-13 53.42 53.42 53.42 53.42 0.0M
2024-09-12 53.07 53.08 52.94 53.08 0.0M
2024-09-11 52.25 52.69 52.25 52.69 0.0M
2024-09-10 52.56 52.67 52.56 52.67 0.0M
2024-09-09 52.88 52.88 52.88 52.88 0.0M
2024-09-06 52.98 53.01 52.35 52.48 0.0M
2024-09-05 52.99 53.04 52.50 52.96 0.0M
2024-09-04 53.13 53.13 53.00 53.00 0.0M
2024-09-03 52.88 53.14 52.70 52.81 0.0M
2024-08-30 53.20 53.37 53.20 53.37 0.0M
2024-08-29 53.33 53.33 53.08 53.08 0.0M
2024-08-28 53.41 53.41 53.41 53.41 0.0M
2024-08-27 53.66 53.83 53.66 53.74 0.0M
2024-08-26 53.83 53.87 53.80 53.87 0.0M
2024-08-23 53.71 53.81 53.71 53.72 0.0M
2024-08-22 53.43 53.53 53.06 53.32 0.0M
2024-08-21 53.59 53.79 53.48 53.53 0.0M
2024-08-20 53.31 53.36 53.26 53.34 0.0M
2024-08-19 53.51 53.75 53.51 53.55 0.0M
2024-08-16 53.25 53.25 53.25 53.25 0.0M
2024-08-15 52.77 52.77 52.68 52.68 0.0M
2024-08-14 52.46 52.46 52.28 52.43 0.0M
2024-08-13 52.08 52.47 52.08 52.40 0.0M
2024-08-12 51.95 52.05 51.94 52.05 0.0M
2024-08-09 51.89 51.98 51.89 51.98 0.0M
2024-08-08 51.74 51.74 51.74 51.74 0.0M
2024-08-07 51.58 51.67 51.10 51.25 0.0M
2024-08-06 51.15 51.18 50.98 51.01 0.0M
2024-08-05 50.68 51.24 50.68 51.21 0.0M
2024-08-02 52.18 52.18 52.18 52.18 0.0M
2024-08-01 52.55 52.55 52.39 52.44 0.0M
2024-07-31 53.02 53.02 52.91 52.91 0.0M
2024-07-29 52.50 52.52 52.42 52.52 0.0M
2024-07-26 52.58 52.59 52.57 52.59 0.0M
2024-07-25 52.25 52.28 52.25 52.28 0.0M
2024-07-24 52.66 52.75 52.36 52.36 0.0M
2024-07-23 53.08 53.08 52.84 52.85 0.0M
2024-07-22 53.01 53.01 52.99 52.99 0.0M
2024-07-19 53.05 53.05 52.81 52.90 0.0M
2024-07-18 53.36 53.51 53.06 53.21 0.0M
2024-07-17 53.24 53.46 53.22 53.35 0.0M
2024-07-16 53.58 53.68 53.58 53.68 0.0M
2024-07-15 53.40 53.40 53.34 53.34 0.0M
2024-07-12 53.86 54.00 53.82 53.99 0.0M
2024-07-11 53.44 53.44 53.44 53.44 0.0M
2024-07-10 53.05 53.12 52.94 53.12 0.0M
2024-07-09 53.02 53.12 52.75 53.12 0.0M
2024-07-08 52.91 52.91 52.73 52.73 0.0M
2024-07-05 53.00 53.00 53.00 53.00 0.0M
2024-07-03 52.77 52.86 52.75 52.86 0.0M
2024-07-02 52.41 52.63 52.41 52.47 0.0M
2024-07-01 52.57 52.68 52.57 52.68 0.0M
2024-06-28 52.62 52.64 52.34 52.64 0.0M
2024-06-27 52.30 52.35 52.11 52.27 0.0M
2024-06-26 52.19 52.22 51.99 52.13 0.0M
2024-06-25 52.18 52.29 52.11 52.29 0.0M
2024-06-24 52.43 52.54 52.43 52.46 0.0M
2024-06-21 52.01 52.01 52.01 52.01 0.0M
2024-06-20 52.05 52.17 51.90 52.10 0.0M
2024-06-18 51.82 52.25 51.82 52.13 0.0M
2024-06-17 51.74 51.74 51.46 51.73 0.0M
2024-06-14 51.59 52.67 51.59 51.63 0.0M
2024-06-13 51.71 51.71 51.71 51.71 0.0M
2024-06-12 51.86 51.86 51.86 51.86 0.0M
2024-06-11 51.56 51.77 51.56 51.57 0.0M
2024-06-10 51.84 52.12 51.84 52.12 0.0M
2024-06-07 51.95 51.95 51.84 51.84 0.0M
2024-06-06 52.02 52.23 52.02 52.10 0.0M
2024-06-05 51.82 52.04 51.82 52.04 0.0M
2024-06-04 51.14 51.32 51.14 51.21 0.0M
2024-06-03 52.13 52.21 52.13 52.21 0.0M
2024-05-31 51.65 51.92 51.58 51.82 0.0M
2024-05-30 52.35 52.40 52.13 52.13 0.0M
2024-05-29 52.40 52.71 52.33 52.54 0.0M
2024-05-28 53.18 53.18 53.01 53.01 0.0M
2024-05-24 53.33 53.33 53.22 53.22 0.0M
2024-05-23 53.27 53.27 53.18 53.18 0.0M
2024-05-22 53.51 53.51 53.39 53.39 0.0M
2024-05-21 53.67 53.67 53.51 53.51 0.0M
2024-05-20 53.81 53.83 53.76 53.76 0.0M
2024-05-17 53.75 53.75 53.57 53.68 0.0M
2024-05-16 53.18 53.41 53.18 53.41 0.0M
2024-05-15 53.14 53.14 53.14 53.14 0.0M
2024-05-14 52.71 52.71 52.71 52.71 0.0M
2024-05-13 52.90 52.90 52.73 52.83 0.0M
2024-05-10 52.49 52.49 52.49 52.49 0.0M
2024-05-09 52.16 52.16 52.16 52.16 0.0M
2024-05-08 52.18 52.18 52.13 52.13 0.0M
2024-05-07 51.95 52.52 51.95 52.21 0.0M
2024-05-06 52.47 52.47 52.47 52.47 0.0M
2024-05-03 52.44 52.44 52.33 52.33 0.0M
2024-05-02 52.29 52.29 52.29 52.29 0.0M
2024-05-01 51.68 51.95 51.63 51.71 0.0M
2024-04-30 51.56 51.56 51.56 51.56 0.0M
2024-04-29 51.95 52.12 51.91 52.12 0.0M
2024-04-26 51.52 51.60 51.49 51.50 0.0M
2024-04-25 51.30 51.44 51.30 51.44 0.0M
2024-04-24 51.20 51.23 51.06 51.06 0.0M
2024-04-23 50.98 51.32 50.98 51.32 0.0M
2024-04-22 50.96 51.05 50.96 51.05 0.0M
2024-04-19 50.53 50.70 50.48 50.65 0.0M
2024-04-18 50.42 50.45 50.30 50.30 0.0M
2024-04-17 50.33 50.33 50.13 50.31 0.0M
2024-04-16 50.26 50.26 50.26 50.26 0.0M
2024-04-15 50.83 50.83 50.61 50.61 0.0M
2024-04-12 51.19 51.19 50.99 50.99 0.0M
2024-04-11 51.81 51.81 51.81 51.81 0.0M
2024-04-10 52.01 52.01 51.88 51.88 0.0M
2024-04-09 52.42 52.47 52.38 52.44 0.0M
2024-04-08 52.37 52.37 52.37 52.37 0.0M
2024-04-05 51.79 51.79 51.79 51.79 0.0M
2024-04-04 51.79 51.79 51.79 51.79 0.0M
2024-04-03 51.69 51.85 51.69 51.80 0.0M
2024-04-02 51.80 51.80 51.78 51.78 0.0M
2024-04-01 51.73 51.73 51.73 51.73 0.0M
2024-03-28 52.06 52.06 51.88 51.88 0.0M
2024-03-27 51.65 51.87 51.65 51.78 0.0M
2024-03-26 51.64 51.64 51.52 51.53 0.0M
2024-03-25 51.63 51.63 51.50 51.50 0.0M
2024-03-22 51.47 51.55 51.30 51.47 0.0M
2024-03-21 51.55 51.73 51.47 51.47 0.0M
2024-03-20 51.35 51.84 51.35 51.71 0.0M
2024-03-19 51.19 51.28 51.11 51.28 0.0M
2024-03-18 51.56 52.02 51.56 51.69 0.0M
2024-03-15 51.85 51.88 51.72 51.88 0.0M
2024-03-14 52.19 52.23 51.70 51.83 0.0M
2024-03-13 51.96 51.96 51.96 51.96 0.0M
2024-03-12 51.75 51.87 51.75 51.81 0.0M
2024-03-11 51.95 51.96 51.74 51.75 0.0M
2024-03-08 51.86 51.88 51.76 51.88 0.0M
2024-03-07 51.75 51.97 51.75 51.86 0.0M
2024-03-06 51.67 51.67 51.52 51.66 0.4M
2024-03-05 51.24 51.25 51.01 51.13 0.0M
2024-03-04 51.63 51.63 51.36 51.36 0.0M
2024-03-01 51.34 51.73 51.34 51.73 0.0M
2024-02-29 50.88 50.99 50.65 50.98 0.0M
2024-02-28 51.21 51.21 50.73 50.73 0.0M
2024-02-27 51.58 51.77 51.58 51.77 0.0M
2024-02-26 51.36 51.57 51.36 51.45 0.0M
2024-02-23 51.78 51.80 51.69 51.69 0.0M
2024-02-22 51.90 51.97 51.83 51.83 0.0M
2024-02-21 51.44 51.56 51.44 51.52 0.0M
2024-02-20 51.66 51.66 51.51 51.57 0.0M
2024-02-16 50.83 50.98 50.83 50.98 0.0M
2024-02-15 50.63 50.69 50.60 50.60 0.0M
2024-02-14 50.43 50.46 50.33 50.33 0.0M
2024-02-13 49.95 50.13 49.81 50.01 0.0M
2024-02-12 50.30 50.88 50.30 50.56 0.0M
2024-02-09 50.93 50.93 50.42 50.59 0.0M
2024-02-08 50.39 50.39 50.12 50.12 0.0M
2024-02-07 51.01 51.01 50.96 50.96 0.0M
2024-02-06 50.53 51.50 50.53 51.00 0.0M
2024-02-05 50.21 50.31 50.01 50.01 0.0M
2024-02-02 50.19 50.19 50.11 50.11 0.0M
2024-02-01 50.31 50.43 50.31 50.43 0.0M
2024-01-31 50.47 50.47 50.24 50.27 0.0M
2024-01-30 50.14 50.21 50.14 50.18 0.0M
2024-01-29 50.16 50.42 50.06 50.31 0.0M
2024-01-26 50.07 50.28 49.98 50.19 0.0M
2024-01-25 49.94 49.94 49.69 49.72 0.0M
2024-01-24 49.86 49.96 49.84 49.93 0.0M
2024-01-23 49.23 49.25 49.18 49.18 0.0M
2024-01-22 49.36 49.50 49.24 49.24 0.0M
2024-01-19 49.51 49.89 49.51 49.74 0.0M
2024-01-18 49.45 49.90 49.12 49.41 0.0M
2024-01-17 49.28 49.55 49.18 49.22 0.0M
2024-01-16 50.33 50.33 50.05 50.05 0.0M
2024-01-12 51.10 51.10 51.10 51.10 0.0M
2024-01-11 50.37 50.39 50.33 50.39 0.0M
2024-01-10 50.51 50.52 50.32 50.52 0.0M
2024-01-09 50.39 50.39 50.39 50.39 0.0M
2024-01-08 50.98 50.98 50.95 50.95 0.0M
2024-01-05 51.08 51.08 50.99 51.04 0.0M
2024-01-04 50.80 50.97 50.76 50.76 0.0M
2024-01-03 50.72 50.86 50.67 50.67 0.0M
2024-01-02 51.07 51.22 50.81 50.93 0.0M