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
2022-12-30 51.00 51.05 50.59 50.69 0.0M
2022-12-29 51.04 51.22 50.97 51.21 0.0M
2022-12-28 50.58 50.70 50.37 50.42 0.0M
2022-12-27 51.14 51.16 51.08 51.08 0.0M
2022-12-23 50.50 50.80 50.50 50.80 0.0M
2022-12-22 51.95 52.08 51.67 52.08 0.0M
2022-12-21 52.10 52.25 52.10 52.25 0.0M
2022-12-20 51.64 51.76 51.64 51.76 0.0M
2022-12-19 51.61 51.61 51.41 51.59 0.0M
2022-12-16 51.17 51.32 51.15 51.17 0.0M
2022-12-15 51.18 51.18 51.04 51.04 0.0M
2022-12-14 52.34 52.34 51.95 52.10 0.0M
2022-12-13 52.72 52.72 52.56 52.56 0.0M
2022-12-12 52.45 52.45 52.45 52.45 0.0M
2022-12-09 52.66 52.66 52.44 52.44 0.0M
2022-12-08 52.64 52.64 52.58 52.62 0.0M
2022-12-07 52.62 52.64 52.19 52.52 0.0M
2022-12-06 52.47 52.65 52.47 52.49 0.0M
2022-12-05 53.15 53.15 53.05 53.05 0.0M
2022-12-02 53.42 53.82 53.42 53.73 0.0M
2022-12-01 53.80 53.86 53.80 53.80 0.0M
2022-11-30 53.33 54.28 53.33 54.21 0.0M
2022-11-29 52.78 52.80 52.43 52.64 0.0M
2022-11-28 51.95 51.95 51.51 51.54 0.0M
2022-11-25 52.31 52.31 52.17 52.22 0.0M
2022-11-23 51.85 52.13 51.72 52.13 0.0M
2022-11-22 51.42 51.49 51.14 51.41 0.0M
2022-11-21 50.99 51.23 50.99 51.21 0.0M
2022-11-18 51.63 51.82 51.57 51.75 0.0M
2022-11-17 51.62 51.82 51.62 51.82 0.0M
2022-11-16 52.14 52.14 51.82 51.83 0.0M
2022-11-15 53.01 53.01 53.01 53.01 0.0M
2022-11-14 52.28 52.28 52.10 52.10 0.0M
2022-11-11 52.38 52.54 52.38 52.54 0.0M
2022-11-10 50.42 51.01 50.42 50.96 0.0M
2022-11-09 49.65 49.65 49.50 49.50 0.0M
2022-11-08 50.08 50.21 50.08 50.08 0.0M
2022-11-07 49.93 49.93 49.51 49.60 0.0M
2022-11-04 48.97 49.47 48.97 49.47 0.0M
2022-11-03 47.35 47.92 47.32 47.85 0.0M
2022-11-02 48.36 48.36 47.56 47.56 0.0M
2022-11-01 48.20 48.31 48.20 48.24 0.0M
2022-10-31 47.09 47.50 47.07 47.49 0.0M
2022-10-28 47.72 47.72 47.72 47.72 0.0M
2022-10-27 48.27 48.27 47.95 47.95 0.0M
2022-10-26 48.29 48.35 47.93 47.96 0.0M
2022-10-25 47.73 47.86 47.73 47.78 0.0M
2022-10-24 47.61 47.70 47.61 47.70 0.0M
2022-10-21 48.20 48.98 48.20 48.98 0.0M
2022-10-20 48.22 48.22 48.10 48.10 0.0M
2022-10-19 47.41 47.57 47.41 47.57 0.0M
2022-10-18 48.21 48.21 48.07 48.07 0.0M
2022-10-17 47.88 48.07 47.88 48.00 0.0M
2022-10-14 46.77 46.80 46.77 46.80 0.0M
2022-10-13 47.21 47.56 47.21 47.46 0.0M
2022-10-12 46.95 46.95 46.78 46.87 0.0M
2022-10-11 47.11 47.26 46.59 46.65 0.0M
2022-10-10 47.52 47.53 47.32 47.50 0.0M
2022-10-07 48.09 48.09 47.74 47.74 0.0M
2022-10-06 48.82 48.86 48.79 48.79 0.0M
2022-10-05 48.64 49.03 48.64 48.89 0.0M
2022-10-04 48.68 49.11 48.68 48.88 0.0M
2022-10-03 47.07 47.70 47.07 47.58 0.0M
2022-09-30 46.11 46.53 46.04 46.04 0.0M
2022-09-29 45.61 46.19 45.61 46.16 0.0M
2022-09-28 46.59 47.16 46.59 47.09 0.0M
2022-09-27 47.18 47.34 46.78 46.91 0.0M
2022-09-26 47.30 47.45 46.84 46.88 0.0M
2022-09-23 48.31 48.31 47.67 47.76 0.0M
2022-09-22 50.99 51.04 50.86 50.86 0.0M
2022-09-21 51.25 51.61 50.95 50.97 0.0M
2022-09-20 51.63 51.79 51.59 51.59 0.0M
2022-09-19 51.69 51.90 51.69 51.90 0.0M
2022-09-16 51.61 51.83 51.59 51.83 0.0M
2022-09-15 52.25 52.25 52.11 52.14 0.0M
2022-09-14 52.65 52.73 52.64 52.73 0.0M
2022-09-13 52.84 52.84 52.32 52.32 0.0M
2022-09-12 54.33 54.54 54.33 54.53 0.0M
2022-09-09 53.60 53.65 53.57 53.65 0.0M
2022-09-08 52.65 52.66 52.65 52.66 0.0M
2022-09-07 52.50 52.95 52.50 52.94 0.0M
2022-09-06 52.67 52.67 52.53 52.60 0.0M
2022-09-02 53.08 53.16 53.08 53.15 0.0M
2022-09-01 53.26 53.47 53.06 53.47 0.0M
2022-08-31 54.15 54.23 53.78 53.78 0.0M
2022-08-30 53.98 53.98 53.68 53.85 0.0M
2022-08-29 54.70 54.70 54.48 54.48 0.0M
2022-08-26 55.80 55.80 54.73 54.73 0.0M
2022-08-25 55.13 55.63 55.13 55.63 0.0M
2022-08-24 54.88 54.88 54.78 54.80 0.0M
2022-08-23 54.99 54.99 54.87 54.97 0.0M
2022-08-22 54.41 54.41 54.40 54.41 0.0M
2022-08-19 55.14 55.14 55.03 55.03 0.0M
2022-08-18 55.71 55.82 55.71 55.82 0.0M
2022-08-17 55.93 56.02 55.92 56.02 0.0M
2022-08-16 56.18 56.26 56.18 56.24 0.0M
2022-08-15 55.84 56.00 55.84 55.92 0.0M
2022-08-12 56.20 56.32 56.20 56.32 0.0M
2022-08-11 55.57 55.57 55.57 55.57 0.0M
2022-08-10 55.64 55.64 55.64 55.64 0.0M
2022-08-09 54.91 54.91 54.90 54.90 0.0M
2022-08-08 55.06 55.16 55.02 55.16 0.0M
2022-08-05 54.72 54.75 54.61 54.75 0.0M
2022-08-04 54.21 54.43 54.21 54.43 0.0M
2022-08-03 53.82 54.00 53.65 54.00 0.0M
2022-08-02 53.84 54.02 53.59 53.67 0.0M
2022-08-01 54.13 54.30 54.05 54.08 0.0M
2022-07-29 54.43 54.70 54.43 54.70 0.0M
2022-07-28 53.95 54.32 53.47 54.32 0.0M
2022-07-27 53.03 53.86 53.01 53.76 0.0M
2022-07-26 52.95 53.00 52.46 52.53 0.0M
2022-07-25 52.85 53.22 52.85 53.22 0.0M
2022-07-22 52.96 52.96 52.47 52.60 0.0M
2022-07-21 52.82 52.99 52.82 52.99 0.0M
2022-07-20 52.40 52.44 52.40 52.44 0.0M
2022-07-19 52.56 52.56 52.56 52.56 0.0M
2022-07-18 52.16 52.16 51.57 51.57 0.0M
2022-07-15 50.89 51.23 50.89 51.23 0.0M
2022-07-14 50.48 50.73 50.48 50.73 0.0M
2022-07-13 50.90 51.61 50.90 51.45 0.0M
2022-07-12 51.54 51.54 51.20 51.36 0.0M
2022-07-11 51.95 51.95 51.89 51.89 0.0M
2022-07-08 53.43 53.43 53.08 53.30 0.0M
2022-07-07 53.00 53.27 53.00 53.20 0.0M
2022-07-06 51.67 51.94 51.67 51.94 0.0M
2022-07-05 51.57 52.18 51.46 52.18 0.0M
2022-07-01 52.44 52.70 52.06 52.70 0.0M
2022-06-30 53.13 53.43 52.73 53.35 0.0M
2022-06-29 54.29 54.29 53.66 53.84 0.0M
2022-06-28 55.05 55.05 54.25 54.25 0.0M
2022-06-27 54.84 54.88 54.73 54.87 0.0M
2022-06-24 54.15 54.37 54.15 54.37 0.0M
2022-06-23 53.81 54.07 53.57 53.57 0.0M
2022-06-22 54.34 54.39 54.30 54.39 0.0M
2022-06-21 55.66 55.76 55.66 55.66 0.0M
2022-06-17 55.52 55.52 55.24 55.24 0.0M
2022-06-16 55.46 55.46 55.04 55.38 0.0M
2022-06-15 56.82 57.34 56.82 57.34 0.0M
2022-06-14 56.79 56.79 56.67 56.67 0.0M
2022-06-13 56.51 56.65 56.28 56.28 0.0M
2022-06-10 58.54 58.54 58.54 58.54 0.0M
2022-06-09 60.34 60.34 59.60 59.60 0.0M
2022-06-08 61.03 61.13 60.75 60.77 0.0M
2022-06-07 61.06 61.20 61.05 61.20 0.0M
2022-06-06 61.73 61.73 61.17 61.17 0.0M
2022-06-03 61.17 61.43 61.17 61.21 0.0M
2022-06-02 61.48 62.23 61.48 62.23 0.0M
2022-06-01 61.85 61.85 61.44 61.44 0.0M
2022-05-31 62.37 62.40 61.65 61.65 0.0M
2022-05-27 61.24 61.40 61.15 61.40 0.0M
2022-05-26 60.66 60.67 60.57 60.58 0.0M
2022-05-25 59.98 59.98 59.98 59.98 0.0M
2022-05-24 59.92 59.92 59.92 59.92 0.0M
2022-05-23 60.62 60.96 60.62 60.96 0.0M
2022-05-20 59.37 59.86 59.26 59.86 0.0M
2022-05-19 59.08 59.37 59.06 59.37 0.0M
2022-05-18 58.76 58.82 58.57 58.70 0.0M
2022-05-17 60.30 60.34 60.15 60.34 0.0M
2022-05-16 58.83 59.26 58.83 59.00 0.0M
2022-05-13 58.62 59.35 58.61 59.34 0.0M
2022-05-12 57.63 57.93 57.36 57.80 0.0M
2022-05-11 58.34 58.92 57.89 57.89 0.0M
2022-05-10 58.65 58.66 58.23 58.23 0.0M
2022-05-09 58.24 58.30 57.07 57.07 0.0M
2022-05-06 59.71 59.78 59.56 59.68 0.0M
2022-05-05 60.94 60.94 59.74 60.00 0.0M
2022-05-04 60.65 62.12 60.65 62.12 0.0M
2022-05-03 61.46 61.46 60.47 60.97 0.0M
2022-05-02 60.04 60.83 60.04 60.83 0.0M
2022-04-29 61.67 61.67 61.00 61.00 0.0M
2022-04-28 61.04 61.04 61.00 61.00 0.0M
2022-04-27 59.92 60.58 59.92 60.32 0.0M
2022-04-26 60.73 60.76 59.68 59.68 0.0M
2022-04-25 60.59 60.86 60.59 60.71 0.0M
2022-04-22 62.59 62.62 61.63 61.63 0.0M
2022-04-21 63.69 63.70 62.62 62.67 0.0M
2022-04-20 64.06 64.06 63.80 63.89 0.0M
2022-04-19 63.48 63.80 63.48 63.80 0.0M
2022-04-18 64.11 64.25 64.00 64.25 0.0M
2022-04-14 64.29 64.39 64.14 64.30 0.0M
2022-04-13 64.55 64.64 64.55 64.64 0.0M
2022-04-12 65.26 65.26 64.37 64.37 0.0M
2022-04-11 65.00 65.00 64.87 64.87 0.0M
2022-04-08 65.17 65.45 65.17 65.40 0.0M
2022-04-07 64.81 65.20 64.66 65.20 0.0M
2022-04-06 65.40 65.40 65.05 65.19 0.0M
2022-04-05 66.79 66.79 65.97 66.19 0.0M
2022-04-04 66.70 66.90 66.70 66.90 0.0M
2022-04-01 65.80 65.89 65.46 65.89 0.0M
2022-03-31 65.02 65.18 64.86 64.86 0.0M
2022-03-30 65.23 65.39 65.09 65.25 0.0M
2022-03-29 65.05 65.28 64.91 65.28 0.0M
2022-03-28 64.01 64.31 63.93 64.31 0.0M
2022-03-25 64.01 64.09 63.92 64.09 0.0M
2022-03-24 64.64 64.75 64.64 64.75 0.0M
2022-03-23 63.96 64.56 63.94 64.43 0.0M
2022-03-22 64.37 64.37 64.30 64.36 0.0M
2022-03-21 63.70 63.72 63.60 63.72 0.0M
2022-03-18 62.85 64.24 62.85 64.19 0.0M
2022-03-17 63.10 63.48 62.81 63.48 0.0M
2022-03-16 61.75 63.14 61.64 63.14 0.0M
2022-03-15 58.88 59.58 58.78 59.58 0.0M
2022-03-14 60.79 60.79 59.65 59.76 0.0M
2022-03-11 62.62 62.70 61.06 61.07 0.0M
2022-03-10 62.21 62.34 62.13 62.24 0.0M
2022-03-09 62.60 63.51 62.51 63.34 0.0M
2022-03-08 61.60 62.15 61.29 61.65 0.0M
2022-03-07 62.57 62.57 61.34 61.37 0.0M
2022-03-04 63.19 63.31 62.88 63.14 0.0M
2022-03-03 64.59 64.60 64.36 64.36 0.0M
2022-03-02 64.32 64.63 63.96 64.63 0.0M
2022-03-01 64.20 64.20 64.12 64.15 0.0M
2022-02-28 64.65 65.27 64.65 65.23 0.0M
2022-02-25 64.86 65.25 64.68 65.11 0.0M
2022-02-24 63.25 64.45 63.11 64.45 0.0M
2022-02-23 67.05 67.05 66.47 66.51 0.0M
2022-02-22 66.86 67.22 66.49 66.49 0.0M
2022-02-18 67.14 67.47 67.13 67.17 0.0M
2022-02-17 67.80 67.80 67.42 67.42 0.0M
2022-02-16 67.99 68.62 67.91 68.45 0.0M
2022-02-15 67.51 67.73 67.41 67.70 0.0M
2022-02-14 67.17 67.17 66.95 66.95 0.0M
2022-02-11 68.32 68.53 67.48 67.53 0.0M
2022-02-10 68.74 69.16 68.30 68.30 0.0M
2022-02-09 68.27 68.75 68.27 68.75 0.0M
2022-02-08 67.35 67.51 67.31 67.50 0.0M
2022-02-07 67.03 67.22 67.01 67.19 0.0M
2022-02-04 66.72 67.34 66.69 67.34 0.0M
2022-02-03 67.14 67.14 66.77 67.05 0.0M
2022-02-02 67.59 67.73 67.41 67.55 0.0M
2022-02-01 67.19 67.42 67.19 67.24 0.0M
2022-01-31 66.20 67.10 66.20 67.10 0.0M
2022-01-28 64.99 65.31 64.74 65.31 0.0M
2022-01-27 65.42 65.45 65.04 65.04 0.0M
2022-01-26 66.56 66.65 65.65 65.65 0.0M
2022-01-25 65.89 66.35 65.89 66.30 0.0M
2022-01-24 65.44 66.32 64.85 66.32 0.0M
2022-01-21 67.92 67.93 67.22 67.27 0.0M
2022-01-20 69.20 69.20 68.15 68.15 0.0M
2022-01-19 68.42 68.42 68.17 68.17 0.0M
2022-01-18 68.02 68.02 67.60 67.70 0.0M
2022-01-14 69.12 69.45 69.12 69.30 0.0M
2022-01-13 69.61 69.74 69.61 69.74 0.0M
2022-01-12 70.11 70.44 69.84 70.35 0.0M
2022-01-11 68.62 69.36 68.62 69.35 0.0M
2022-01-10 67.63 67.92 67.57 67.92 0.0M
2022-01-07 67.45 67.85 67.35 67.85 0.0M
2022-01-06 67.34 67.40 67.15 67.15 0.0M
2022-01-05 67.94 68.12 67.06 67.06 0.0M
2022-01-04 68.09 68.25 68.01 68.11 0.0M
2022-01-03 67.82 68.06 67.82 67.96 0.0M