First Trust RiverFront Dynamic Emerging Markets ETF

RFEM
🏛️ usa →
75.00
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
2021-12-31 67.76 68.10 67.60 67.60 0.0M
2021-12-30 67.34 67.96 67.34 67.75 0.0M
2021-12-29 67.62 67.62 67.23 67.42 0.0M
2021-12-28 67.73 67.83 67.73 67.83 0.0M
2021-12-27 67.92 68.03 67.76 68.03 0.0M
2021-12-23 67.45 67.57 67.28 67.57 0.0M
2021-12-22 67.37 67.94 67.37 67.94 0.0M
2021-12-21 67.21 67.44 67.21 67.34 0.0M
2021-12-20 65.87 66.42 65.86 66.38 0.0M
2021-12-17 67.17 67.35 67.01 67.35 0.0M
2021-12-16 67.91 67.91 67.41 67.55 0.0M
2021-12-15 66.92 67.26 66.49 67.15 0.0M
2021-12-14 67.05 67.14 66.92 67.11 0.0M
2021-12-13 67.20 67.22 67.20 67.22 0.0M
2021-12-10 68.19 68.23 68.14 68.17 0.0M
2021-12-09 68.47 68.60 68.25 68.43 0.0M
2021-12-08 68.48 68.81 68.48 68.74 0.0M
2021-12-07 68.03 68.50 68.03 68.49 0.0M
2021-12-06 67.17 67.20 67.00 67.16 0.0M
2021-12-03 67.82 67.85 66.92 67.11 0.0M
2021-12-02 67.40 67.70 67.40 67.67 0.0M
2021-12-01 67.52 67.52 66.25 66.25 0.0M
2021-11-30 66.10 66.29 65.32 65.88 0.0M
2021-11-29 66.17 66.18 65.89 65.98 0.0M
2021-11-26 65.68 65.70 65.04 65.04 0.0M
2021-11-24 67.02 67.29 66.90 67.29 0.0M
2021-11-23 67.38 67.46 67.12 67.46 0.0M
2021-11-22 67.75 67.92 67.68 67.68 0.0M
2021-11-19 67.83 67.84 67.48 67.48 0.0M
2021-11-18 67.63 67.63 67.23 67.55 0.0M
2021-11-17 68.54 68.54 68.04 68.14 0.0M
2021-11-16 68.53 68.69 68.53 68.63 0.0M
2021-11-15 68.79 68.79 68.72 68.72 0.0M
2021-11-12 68.84 68.88 68.80 68.80 0.0M
2021-11-11 68.37 68.78 68.37 68.78 0.0M
2021-11-10 67.90 68.14 67.86 67.86 0.0M
2021-11-09 68.28 68.28 67.96 68.00 0.0M
2021-11-08 67.93 68.27 67.93 68.23 0.0M
2021-11-05 67.66 67.66 67.60 67.62 0.0M
2021-11-04 67.43 67.46 67.10 67.33 0.0M
2021-11-03 67.07 67.64 66.98 67.61 0.0M
2021-11-02 67.17 67.18 67.11 67.17 0.0M
2021-11-01 67.27 67.74 67.27 67.74 0.0M
2021-10-29 66.92 66.92 66.92 66.92 0.0M
2021-10-27 68.73 68.94 68.73 68.73 0.0M
2021-10-26 68.97 69.04 68.95 68.95 0.0M
2021-10-25 69.21 69.25 69.21 69.25 0.0M
2021-10-22 69.56 69.71 69.12 69.31 0.0M
2021-10-21 69.50 69.51 69.29 69.49 0.0M
2021-10-20 70.29 70.29 70.13 70.19 0.0M
2021-10-19 69.88 70.29 69.88 70.27 0.0M
2021-10-18 69.15 69.64 69.15 69.52 0.0M
2021-10-15 69.71 69.71 69.71 69.71 0.0M
2021-10-14 68.86 69.00 68.86 69.00 0.0M
2021-10-13 68.38 68.67 68.35 68.67 0.0M
2021-10-12 68.28 68.28 67.86 67.86 0.0M
2021-10-11 68.50 68.53 68.07 68.07 0.0M
2021-10-08 68.33 68.48 68.29 68.48 0.0M
2021-10-07 67.76 68.31 67.76 68.27 0.0M
2021-10-06 66.23 66.70 66.21 66.70 0.0M
2021-10-05 66.94 67.00 66.94 66.97 0.0M
2021-10-04 67.13 67.13 66.20 66.20 0.0M
2021-10-01 66.85 66.97 66.84 66.94 0.0M
2021-09-30 67.30 67.31 67.10 67.23 0.0M
2021-09-29 67.02 67.02 66.50 66.50 0.0M
2021-09-28 67.56 67.56 66.88 66.89 0.0M
2021-09-27 67.99 68.01 67.99 67.99 0.0M
2021-09-24 67.79 67.98 67.79 67.83 0.0M
2021-09-23 68.60 68.84 68.60 68.84 0.0M
2021-09-22 69.24 69.30 68.88 68.89 0.0M
2021-09-21 68.04 68.27 67.98 68.22 0.0M
2021-09-20 67.91 67.91 66.98 67.59 0.0M
2021-09-17 69.76 69.76 69.39 69.45 0.0M
2021-09-16 69.74 69.88 69.47 69.88 0.0M
2021-09-15 70.41 70.68 70.23 70.68 0.0M
2021-09-14 71.45 71.45 70.80 70.80 0.0M
2021-09-13 71.58 72.03 71.58 71.91 0.0M
2021-09-10 71.76 71.85 71.76 71.85 0.0M
2021-09-09 71.49 71.69 71.49 71.69 0.0M
2021-09-08 72.47 72.47 71.98 71.98 0.0M
2021-09-07 73.00 73.13 73.00 73.13 0.0M
2021-09-03 72.65 72.84 72.65 72.83 0.0M
2021-09-02 72.69 72.81 72.38 72.38 0.0M
2021-09-01 72.38 72.89 72.38 72.89 0.0M
2021-08-31 71.60 71.61 71.60 71.61 0.0M
2021-08-30 70.55 70.79 70.36 70.79 0.0M
2021-08-27 70.15 70.60 70.15 70.60 0.0M
2021-08-26 70.06 70.12 69.83 69.83 0.0M
2021-08-25 70.36 70.64 70.36 70.64 0.0M
2021-08-24 69.88 70.45 69.88 70.42 0.0M
2021-08-23 68.83 69.26 68.75 69.26 0.0M
2021-08-20 67.86 68.25 67.86 68.21 0.0M
2021-08-19 68.20 68.38 68.01 68.20 0.0M
2021-08-18 70.27 70.41 70.01 70.24 0.0M
2021-08-17 70.28 70.36 69.77 69.88 0.0M
2021-08-16 71.20 71.20 70.89 70.96 0.0M
2021-08-13 71.41 71.44 71.17 71.44 0.0M
2021-08-12 71.90 71.90 71.62 71.79 0.0M
2021-08-11 72.08 72.43 72.08 72.43 0.0M
2021-08-10 71.95 72.04 71.92 71.97 0.0M
2021-08-09 71.89 71.97 71.80 71.97 0.0M
2021-08-06 71.37 71.47 71.37 71.47 0.0M
2021-08-05 72.06 72.10 71.93 71.93 0.0M
2021-08-04 72.56 72.56 72.31 72.34 0.0M
2021-08-03 71.39 71.39 71.39 71.39 0.0M
2021-08-02 71.87 71.97 71.66 71.66 0.0M
2021-07-30 71.25 71.32 71.07 71.07 0.0M
2021-07-29 71.68 71.84 71.42 71.80 0.0M
2021-07-28 70.41 71.36 70.41 71.36 0.0M
2021-07-27 69.91 69.92 69.24 69.73 0.0M
2021-07-26 71.19 71.34 70.97 71.05 0.0M
2021-07-23 72.62 72.62 72.08 72.16 0.0M
2021-07-22 73.07 73.07 73.07 73.07 0.0M
2021-07-21 72.07 72.77 72.04 72.77 0.0M
2021-07-20 71.71 72.09 71.55 72.09 0.0M
2021-07-19 71.98 71.98 71.55 71.68 0.0M
2021-07-16 73.98 73.98 73.39 73.39 0.0M
2021-07-15 74.32 74.32 73.86 74.04 0.0M
2021-07-14 73.81 73.82 73.67 73.67 0.0M
2021-07-13 73.15 73.54 73.15 73.29 0.0M
2021-07-12 72.75 72.75 72.75 72.75 0.0M
2021-07-09 72.49 73.05 72.49 73.04 0.0M
2021-07-08 71.92 71.92 71.92 71.92 0.0M
2021-07-07 73.15 73.15 73.06 73.06 0.0M
2021-07-06 73.59 73.59 72.88 72.94 0.0M
2021-07-02 74.17 74.17 74.00 74.07 0.0M
2021-07-01 74.69 74.69 73.84 74.04 0.0M
2021-06-30 74.60 74.68 74.55 74.59 0.0M
2021-06-29 74.84 75.13 74.69 75.11 0.0M
2021-06-28 75.01 75.10 75.01 75.10 0.0M
2021-06-25 75.07 75.15 74.88 75.04 0.0M
2021-06-24 74.29 74.71 74.29 74.71 0.0M
2021-06-23 74.55 74.59 74.39 74.39 0.0M
2021-06-22 73.55 74.02 73.45 74.02 0.0M
2021-06-21 73.69 74.07 73.43 74.05 0.0M
2021-06-18 74.07 74.07 74.07 74.07 0.0M
2021-06-17 74.95 74.98 74.62 74.62 0.0M
2021-06-16 75.37 75.42 74.51 74.51 0.0M
2021-06-15 75.67 75.67 75.13 75.19 0.0M
2021-06-14 76.04 76.05 75.90 75.90 0.0M
2021-06-11 75.88 75.88 75.62 75.78 0.0M
2021-06-10 75.64 76.04 75.62 76.00 0.0M
2021-06-09 75.67 75.67 75.40 75.40 0.0M
2021-06-08 75.47 75.53 75.47 75.53 0.0M
2021-06-07 75.86 75.86 75.85 75.85 0.0M
2021-06-04 76.11 76.36 76.07 76.31 0.0M
2021-06-03 75.80 76.08 75.80 75.85 0.0M
2021-06-02 76.45 76.66 76.24 76.63 0.0M
2021-06-01 76.73 76.73 76.55 76.70 0.0M
2021-05-28 75.27 75.60 75.27 75.52 0.0M
2021-05-27 75.10 75.35 75.08 75.20 0.0M
2021-05-26 74.49 74.85 74.49 74.85 0.0M
2021-05-25 74.16 74.16 74.05 74.05 0.0M
2021-05-24 73.30 73.67 73.30 73.67 0.0M
2021-05-21 73.70 73.70 73.41 73.41 0.0M
2021-05-20 73.70 73.83 73.60 73.83 0.0M
2021-05-19 72.66 73.41 72.66 73.30 0.0M
2021-05-18 73.59 73.88 73.57 73.88 0.0M
2021-05-17 72.36 72.76 72.32 72.76 0.0M
2021-05-14 72.36 72.81 72.36 72.81 0.0M
2021-05-13 72.02 72.02 71.18 71.52 0.0M
2021-05-12 72.64 72.64 71.69 71.69 0.0M
2021-05-11 72.54 73.38 72.54 73.38 0.0M
2021-05-10 74.01 74.04 73.55 73.55 0.0M
2021-05-07 74.41 74.78 74.41 74.78 0.0M
2021-05-06 73.56 74.07 73.56 74.07 0.0M
2021-05-05 73.57 73.66 73.35 73.43 0.0M
2021-05-04 72.81 72.98 72.64 72.97 0.0M
2021-05-03 73.76 74.06 73.61 73.73 0.0M
2021-04-30 74.19 74.19 73.68 73.75 0.0M
2021-04-29 74.72 74.92 74.46 74.92 0.0M
2021-04-28 75.00 75.35 74.88 75.15 0.0M
2021-04-27 74.78 74.87 74.59 74.69 0.0M
2021-04-26 74.43 74.79 74.43 74.77 0.0M
2021-04-23 74.37 74.66 74.32 74.66 0.0M
2021-04-22 73.80 74.07 73.50 73.68 0.0M
2021-04-21 73.30 73.69 73.30 73.67 0.0M
2021-04-20 73.84 73.84 73.16 73.33 0.0M
2021-04-19 74.17 74.26 73.91 74.08 0.0M
2021-04-16 74.55 74.72 74.55 74.63 0.0M
2021-04-15 73.99 74.12 73.93 74.02 0.0M
2021-04-14 73.75 73.80 73.36 73.36 0.0M
2021-04-13 72.83 73.47 72.83 73.23 0.0M
2021-04-12 73.10 73.10 72.86 73.04 0.0M
2021-04-09 73.25 73.31 73.25 73.31 0.0M
2021-04-08 74.18 74.18 74.10 74.18 0.0M
2021-04-07 73.04 73.38 73.04 73.38 0.0M
2021-04-06 73.74 74.29 73.74 74.29 0.0M
2021-04-05 73.80 73.88 73.80 73.88 0.0M
2021-04-01 73.74 73.74 73.66 73.66 0.0M
2021-03-31 73.22 73.40 73.22 73.34 0.0M
2021-03-30 72.40 72.95 72.39 72.84 0.0M
2021-03-29 72.17 72.41 72.15 72.41 0.0M
2021-03-26 71.37 72.64 71.37 72.64 0.0M
2021-03-25 70.84 71.04 70.84 70.96 0.0M
2021-03-24 71.63 71.90 71.14 71.14 0.0M
2021-03-23 72.99 72.99 72.56 72.56 0.0M
2021-03-22 73.60 73.85 73.60 73.85 0.0M
2021-03-19 74.11 74.11 74.10 74.10 0.0M
2021-03-18 73.97 74.09 73.22 73.22 0.0M
2021-03-17 73.45 74.54 73.45 74.49 0.0M
2021-03-16 74.41 74.41 74.19 74.19 0.0M
2021-03-15 73.59 73.91 73.43 73.76 0.0M
2021-03-12 73.44 73.72 73.44 73.72 0.0M
2021-03-11 74.51 75.00 74.51 74.97 0.0M
2021-03-10 72.88 72.88 72.88 72.88 0.0M
2021-03-09 72.47 73.03 72.42 73.03 0.0M
2021-03-08 72.00 72.26 71.57 71.57 0.0M
2021-03-05 73.27 73.57 72.94 73.53 0.0M
2021-03-04 74.09 74.41 72.80 72.80 0.0M
2021-03-03 74.74 74.74 74.30 74.33 0.0M
2021-03-02 74.57 74.67 74.51 74.56 0.0M
2021-03-01 74.82 74.98 74.78 74.81 0.1M
2021-02-26 73.64 73.65 72.83 73.26 0.0M
2021-02-25 75.33 75.33 74.13 74.13 0.0M
2021-02-24 74.61 75.55 74.61 75.55 0.0M
2021-02-23 74.88 76.04 74.66 76.04 0.0M
2021-02-22 75.75 75.96 75.67 75.67 0.0M
2021-02-19 77.97 78.24 77.81 77.81 0.0M
2021-02-18 76.70 77.20 76.70 77.20 0.0M
2021-02-17 77.61 77.89 77.32 77.89 0.0M
2021-02-16 78.03 78.12 77.75 77.84 0.0M
2021-02-12 77.44 77.57 77.44 77.57 0.0M
2021-02-11 77.71 77.71 77.30 77.45 0.0M
2021-02-10 76.63 76.63 76.47 76.48 0.0M
2021-02-09 76.65 76.65 76.61 76.61 0.0M
2021-02-08 76.14 76.14 75.89 76.08 0.0M
2021-02-05 75.34 75.86 75.34 75.81 0.0M
2021-02-04 74.86 75.18 74.86 75.06 0.0M
2021-02-03 75.00 75.29 75.00 75.15 0.0M
2021-02-02 74.93 74.94 74.77 74.80 0.0M
2021-02-01 73.04 73.78 72.97 73.78 0.0M
2021-01-29 72.22 72.22 71.39 71.79 0.1M
2021-01-28 72.89 73.48 72.81 73.34 0.0M
2021-01-27 73.14 73.71 72.98 72.98 0.0M
2021-01-26 74.50 74.80 74.50 74.80 0.0M
2021-01-25 75.47 75.47 74.59 75.19 0.0M
2021-01-22 74.60 75.10 74.60 74.96 0.0M
2021-01-21 75.58 75.72 75.51 75.72 0.0M
2021-01-20 75.25 75.78 75.25 75.64 0.0M
2021-01-19 74.37 74.58 74.11 74.37 0.0M
2021-01-15 73.27 73.27 72.98 72.98 0.0M
2021-01-14 73.58 74.10 73.58 73.67 0.0M
2021-01-13 72.72 73.02 72.49 72.89 0.0M
2021-01-12 72.55 72.55 72.36 72.49 0.0M
2021-01-11 72.05 72.13 71.90 71.90 0.0M
2021-01-08 72.06 72.37 71.91 72.32 0.0M
2021-01-07 70.27 70.56 70.27 70.55 0.0M
2021-01-06 70.17 70.73 70.17 70.19 0.0M
2021-01-05 70.03 70.56 69.93 70.53 0.0M
2021-01-04 70.33 70.33 69.39 69.41 0.0M