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
2023-12-29 59.21 59.23 58.81 59.13 0.0M
2023-12-28 59.56 59.61 59.41 59.41 0.0M
2023-12-27 59.27 59.34 59.26 59.32 0.0M
2023-12-26 58.98 59.07 58.98 59.07 0.0M
2023-12-22 58.63 58.68 58.63 58.68 0.0M
2023-12-21 59.15 59.40 59.02 59.40 0.0M
2023-12-20 58.69 58.69 58.05 58.05 0.0M
2023-12-19 59.13 59.13 59.13 59.13 0.0M
2023-12-18 58.56 58.67 58.53 58.67 0.0M
2023-12-15 58.55 58.61 58.36 58.36 0.0M
2023-12-14 58.52 58.89 58.52 58.69 0.0M
2023-12-13 57.11 58.09 56.91 58.09 0.0M
2023-12-12 56.91 57.13 56.91 57.13 0.0M
2023-12-11 56.88 57.20 56.88 57.16 0.0M
2023-12-08 56.71 56.98 56.71 56.97 0.0M
2023-12-07 56.86 56.99 56.75 56.96 0.0M
2023-12-06 57.15 57.15 56.74 56.74 0.0M
2023-12-05 56.41 56.63 56.40 56.63 0.0M
2023-12-04 56.57 56.69 56.57 56.69 0.0M
2023-12-01 56.70 57.20 56.70 57.20 0.0M
2023-11-30 56.49 56.49 56.41 56.46 0.0M
2023-11-29 56.68 56.68 56.56 56.59 0.0M
2023-11-28 56.78 56.81 56.72 56.78 0.0M
2023-11-27 56.18 56.20 56.10 56.15 0.0M
2023-11-24 56.19 56.19 56.19 56.19 0.0M
2023-11-22 56.15 56.24 56.14 56.24 0.0M
2023-11-21 56.39 56.39 56.33 56.33 0.0M
2023-11-20 56.55 56.60 56.53 56.60 0.0M
2023-11-17 56.01 56.01 56.01 56.01 0.0M
2023-11-16 55.69 55.90 55.69 55.90 0.0M
2023-11-15 56.19 56.26 56.19 56.22 0.0M
2023-11-14 56.03 56.12 55.85 56.05 0.0M
2023-11-13 54.54 54.75 54.54 54.72 0.0M
2023-11-10 54.58 54.72 54.58 54.72 0.0M
2023-11-09 54.06 54.06 54.06 54.06 0.0M
2023-11-08 54.40 54.47 54.40 54.47 0.0M
2023-11-07 54.77 54.77 54.77 54.77 0.0M
2023-11-06 54.91 54.91 54.82 54.82 0.0M
2023-11-03 54.74 54.74 54.74 54.74 0.0M
2023-11-02 53.90 53.90 53.90 53.90 0.0M
2023-11-01 52.68 52.97 52.68 52.97 0.0M
2023-10-31 52.24 52.40 52.07 52.39 0.0M
2023-10-30 52.59 52.64 52.59 52.61 0.0M
2023-10-27 52.35 52.35 51.94 51.97 0.0M
2023-10-26 51.67 51.87 51.67 51.82 0.0M
2023-10-25 52.23 52.23 51.99 52.02 0.0M
2023-10-24 52.64 52.64 52.64 52.64 0.0M
2023-10-23 51.84 52.15 51.68 51.99 0.0M
2023-10-20 52.54 52.54 52.28 52.28 0.0M
2023-10-19 53.09 53.09 52.89 52.89 0.0M
2023-10-18 52.83 52.83 52.79 52.79 0.0M
2023-10-17 53.77 53.77 53.65 53.75 0.0M
2023-10-16 53.72 53.85 53.72 53.83 0.0M
2023-10-13 53.22 53.25 53.22 53.25 0.0M
2023-10-12 53.13 53.20 53.13 53.20 0.0M
2023-10-11 53.75 53.81 53.74 53.76 0.0M
2023-10-10 53.29 53.73 53.29 53.72 0.0M
2023-10-09 52.94 53.02 52.94 53.02 0.0M
2023-10-06 52.39 53.14 52.39 53.14 0.0M
2023-10-05 52.46 52.48 52.46 52.48 0.0M
2023-10-04 52.45 52.45 52.35 52.39 0.0M
2023-10-03 52.39 52.42 52.38 52.42 0.0M
2023-10-02 53.01 53.10 52.96 53.10 0.0M
2023-09-29 53.25 53.25 53.25 53.25 0.0M
2023-09-28 52.88 53.19 52.88 53.19 0.0M
2023-09-27 53.03 53.08 52.74 52.97 0.0M
2023-09-26 53.05 53.05 52.92 52.92 0.0M
2023-09-25 53.78 53.79 53.72 53.79 0.0M
2023-09-22 53.91 53.91 53.80 53.80 0.0M
2023-09-21 53.86 53.97 53.76 53.76 0.0M
2023-09-20 54.94 54.94 54.68 54.68 0.0M
2023-09-19 54.68 54.79 54.68 54.77 0.0M
2023-09-18 55.03 55.07 54.99 55.02 0.0M
2023-09-15 55.26 55.26 55.03 55.03 0.0M
2023-09-14 55.01 55.25 55.01 55.21 0.0M
2023-09-13 54.72 54.72 54.58 54.58 0.0M
2023-09-12 54.50 54.52 54.50 54.52 0.0M
2023-09-11 54.74 54.74 54.74 54.74 0.0M
2023-09-08 54.18 54.18 54.05 54.09 0.0M
2023-09-07 53.98 53.98 53.78 53.86 0.0M
2023-09-06 54.52 54.73 54.25 54.27 0.0M
2023-09-05 54.74 54.80 54.67 54.67 0.0M
2023-09-01 54.84 54.84 54.84 54.84 0.0M
2023-08-31 54.62 54.62 54.26 54.26 0.0M
2023-08-30 55.15 55.15 54.97 55.01 0.0M
2023-08-29 55.13 55.24 55.13 55.21 0.0M
2023-08-28 54.52 54.52 54.52 54.52 0.0M
2023-08-25 54.06 54.06 54.01 54.01 0.0M
2023-08-24 54.12 54.20 54.06 54.06 0.0M
2023-08-23 54.36 54.42 54.33 54.35 0.0M
2023-08-22 53.32 53.36 53.30 53.36 0.0M
2023-08-21 53.18 53.40 53.18 53.40 0.0M
2023-08-18 53.00 53.24 53.00 53.24 0.0M
2023-08-17 53.36 53.36 53.35 53.35 0.0M
2023-08-16 53.15 53.15 53.12 53.12 0.0M
2023-08-15 53.45 53.45 53.29 53.29 0.0M
2023-08-14 53.82 53.85 53.82 53.85 0.0M
2023-08-11 54.48 54.48 54.20 54.20 0.0M
2023-08-10 54.91 54.91 54.80 54.80 0.0M
2023-08-09 54.78 54.90 54.78 54.85 0.0M
2023-08-08 54.65 54.70 54.45 54.70 0.0M
2023-08-07 55.53 55.53 55.53 55.53 0.0M
2023-08-04 55.69 55.85 55.34 55.37 0.0M
2023-08-03 55.25 55.25 55.25 55.25 0.0M
2023-08-02 55.38 55.39 55.36 55.36 0.0M
2023-08-01 56.72 56.72 56.68 56.68 0.0M
2023-07-31 57.27 57.27 57.27 57.27 0.0M
2023-07-28 57.13 57.24 57.09 57.09 0.0M
2023-07-27 56.98 56.98 56.30 56.30 0.0M
2023-07-26 56.45 57.02 56.45 56.99 0.0M
2023-07-25 56.92 56.93 56.92 56.93 0.0M
2023-07-24 56.04 56.57 56.04 56.51 0.0M
2023-07-21 56.17 56.17 56.07 56.07 0.0M
2023-07-20 56.15 56.15 56.06 56.06 0.0M
2023-07-19 56.74 56.74 56.60 56.61 0.0M
2023-07-18 56.82 56.86 56.80 56.85 0.0M
2023-07-17 56.67 56.91 56.67 56.91 0.0M
2023-07-14 57.07 57.13 56.87 56.92 0.0M
2023-07-13 56.71 56.99 56.71 56.94 0.0M
2023-07-12 56.29 56.30 56.23 56.23 0.0M
2023-07-11 54.99 55.26 54.99 55.26 0.0M
2023-07-10 54.55 54.69 54.55 54.69 0.0M
2023-07-07 54.75 54.75 54.75 54.75 0.0M
2023-07-06 54.08 54.20 54.08 54.17 0.0M
2023-07-05 55.43 55.43 55.28 55.33 0.0M
2023-07-03 55.67 55.67 55.56 55.56 0.0M
2023-06-30 55.24 55.24 55.03 55.03 0.0M
2023-06-29 54.61 54.73 54.61 54.73 0.0M
2023-06-28 54.83 54.90 54.83 54.90 0.0M
2023-06-27 55.13 55.34 55.13 55.33 0.0M
2023-06-26 55.56 55.75 55.56 55.64 0.0M
2023-06-23 55.30 55.32 55.30 55.32 0.0M
2023-06-22 56.12 56.23 56.10 56.20 0.0M
2023-06-21 56.27 56.46 56.27 56.46 0.0M
2023-06-20 56.39 56.46 56.39 56.44 0.0M
2023-06-16 57.17 57.20 57.09 57.09 0.0M
2023-06-15 57.28 57.28 57.28 57.28 0.0M
2023-06-14 56.83 56.89 56.83 56.89 0.0M
2023-06-13 56.52 56.52 56.35 56.39 0.0M
2023-06-12 55.67 55.85 55.67 55.82 0.0M
2023-06-09 55.39 55.65 55.37 55.42 0.0M
2023-06-08 54.91 55.05 54.91 55.05 0.0M
2023-06-07 54.95 54.95 54.68 54.74 0.0M
2023-06-06 54.35 54.84 54.35 54.74 0.0M
2023-06-05 54.11 54.46 54.09 54.19 0.0M
2023-06-02 54.34 54.34 54.27 54.34 0.0M
2023-06-01 52.86 53.44 52.86 53.44 0.0M
2023-05-31 52.85 52.85 52.36 52.72 0.0M
2023-05-30 53.06 53.16 53.01 53.16 0.0M
2023-05-26 53.23 53.86 53.23 53.81 0.0M
2023-05-25 52.95 52.95 52.85 52.87 0.0M
2023-05-24 52.86 52.86 52.64 52.66 0.0M
2023-05-23 53.09 53.13 52.78 52.79 0.0M
2023-05-22 53.42 53.42 53.25 53.26 0.0M
2023-05-19 53.08 53.08 52.92 53.01 0.0M
2023-05-18 52.80 52.97 52.80 52.97 0.0M
2023-05-17 53.15 53.15 53.13 53.13 0.0M
2023-05-16 52.99 52.99 52.75 52.75 0.0M
2023-05-15 53.06 53.10 53.06 53.10 0.0M
2023-05-12 52.43 52.46 52.26 52.46 0.0M
2023-05-11 52.38 52.59 52.38 52.54 0.0M
2023-05-10 52.92 53.01 52.92 53.01 0.0M
2023-05-09 52.71 52.87 52.71 52.87 0.0M
2023-05-08 53.18 53.30 53.15 53.15 0.0M
2023-05-05 53.25 53.25 53.25 53.25 0.0M
2023-05-04 52.24 52.44 52.24 52.39 0.0M
2023-05-03 52.34 52.34 52.21 52.21 0.0M
2023-05-02 52.08 52.08 52.08 52.08 0.0M
2023-05-01 52.51 52.55 52.43 52.52 0.0M
2023-04-28 52.56 52.80 52.56 52.80 0.0M
2023-04-27 52.10 52.42 52.04 52.42 0.0M
2023-04-26 51.77 51.77 51.77 51.77 0.0M
2023-04-25 51.99 52.04 51.60 51.60 0.0M
2023-04-24 52.69 52.75 52.61 52.75 0.0M
2023-04-21 53.03 53.03 52.69 52.76 0.0M
2023-04-20 53.42 53.53 53.21 53.21 0.0M
2023-04-19 53.30 53.31 53.16 53.16 0.0M
2023-04-18 54.00 54.00 53.90 53.95 0.0M
2023-04-17 53.73 53.92 53.73 53.92 0.0M
2023-04-14 53.86 53.94 53.74 53.94 0.0M
2023-04-13 54.24 54.31 54.18 54.27 0.0M
2023-04-12 54.14 54.16 53.72 53.78 0.0M
2023-04-11 53.85 53.88 53.82 53.88 0.0M
2023-04-10 53.06 53.26 52.97 53.26 0.0M
2023-04-06 52.89 53.30 52.89 53.15 0.0M
2023-04-05 53.49 53.49 53.11 53.19 0.0M
2023-04-04 53.55 53.55 53.55 53.55 0.0M
2023-04-03 53.60 53.60 53.60 53.60 0.0M
2023-03-31 53.57 53.57 53.52 53.52 0.0M
2023-03-30 53.52 53.63 53.51 53.63 0.0M
2023-03-29 53.12 53.18 52.93 53.18 0.0M
2023-03-28 52.60 52.73 52.60 52.73 0.0M
2023-03-27 52.46 52.46 52.46 52.46 0.0M
2023-03-24 52.00 52.41 52.00 52.38 0.0M
2023-03-23 52.85 52.85 52.37 52.37 0.0M
2023-03-22 52.40 52.77 52.09 52.09 0.0M
2023-03-21 51.70 51.90 51.69 51.89 0.0M
2023-03-20 51.48 51.71 51.47 51.62 0.0M
2023-03-17 51.77 51.77 51.34 51.35 0.0M
2023-03-16 51.13 51.94 51.00 51.89 0.0M
2023-03-15 50.81 51.04 50.51 51.02 0.0M
2023-03-14 52.30 52.41 51.99 52.15 0.0M
2023-03-13 52.11 52.40 52.11 52.31 0.0M
2023-03-10 52.83 53.05 52.40 52.40 0.0M
2023-03-09 52.74 52.74 52.74 52.74 0.0M
2023-03-08 53.52 53.80 53.52 53.67 0.0M
2023-03-07 53.90 53.90 53.07 53.07 0.0M
2023-03-06 54.16 54.38 53.90 54.13 0.0M
2023-03-03 53.63 54.13 53.56 54.11 0.0M
2023-03-02 53.45 53.46 53.38 53.38 0.0M
2023-03-01 53.39 53.41 53.12 53.32 0.0M
2023-02-28 52.50 52.61 52.29 52.29 0.0M
2023-02-27 52.57 52.78 52.51 52.58 0.0M
2023-02-24 52.61 52.64 52.16 52.44 0.0M
2023-02-23 54.23 54.28 53.51 53.77 0.2M
2023-02-22 53.32 53.32 53.04 53.09 0.0M
2023-02-21 53.71 53.71 53.47 53.47 0.0M
2023-02-17 53.90 54.00 53.90 53.98 0.0M
2023-02-16 54.40 54.62 54.30 54.31 0.0M
2023-02-15 53.99 54.31 53.89 54.31 0.0M
2023-02-14 54.59 54.68 54.59 54.66 0.0M
2023-02-13 54.37 54.42 54.36 54.42 0.0M
2023-02-10 54.10 54.10 54.10 54.10 0.0M
2023-02-09 54.45 54.45 54.29 54.41 0.0M
2023-02-08 54.78 54.79 54.31 54.48 0.0M
2023-02-07 54.32 54.32 54.06 54.21 0.0M
2023-02-06 53.91 54.13 53.72 54.10 0.0M
2023-02-03 55.39 55.46 54.72 54.80 0.0M
2023-02-02 56.33 56.43 55.79 55.99 0.0M
2023-02-01 55.64 56.14 55.10 55.93 0.0M
2023-01-31 55.09 55.34 55.06 55.34 0.0M
2023-01-30 55.43 55.45 55.15 55.15 0.0M
2023-01-27 55.94 56.10 55.79 55.88 0.0M
2023-01-26 55.99 56.36 55.76 56.32 0.2M
2023-01-25 55.24 55.80 55.24 55.80 0.0M
2023-01-24 55.44 55.74 55.37 55.68 0.0M
2023-01-23 55.31 56.01 55.31 55.74 0.0M
2023-01-20 54.95 55.25 54.95 55.25 0.0M
2023-01-19 54.37 54.78 54.28 54.62 0.0M
2023-01-18 54.91 54.91 54.30 54.30 0.0M
2023-01-17 54.61 54.78 54.61 54.78 0.0M
2023-01-13 54.41 54.63 54.41 54.60 0.0M
2023-01-12 54.14 54.65 53.92 54.54 0.0M
2023-01-11 53.66 54.09 53.66 54.09 0.0M
2023-01-10 53.53 53.84 53.48 53.83 0.0M
2023-01-09 53.40 53.49 53.36 53.36 0.0M
2023-01-06 52.10 53.06 52.10 53.06 0.0M
2023-01-05 51.25 51.42 51.25 51.40 0.0M
2023-01-04 51.03 51.59 50.78 51.59 0.0M
2023-01-03 50.92 50.92 50.44 50.44 0.0M