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
2024-12-31 63.47 63.50 63.28 63.29 0.0M
2024-12-30 63.36 63.54 63.20 63.40 0.0M
2024-12-27 63.79 63.83 63.75 63.75 0.0M
2024-12-26 64.09 64.09 64.06 64.06 0.0M
2024-12-24 63.83 64.08 63.83 64.08 0.0M
2024-12-23 63.45 63.84 63.34 63.82 0.0M
2024-12-20 63.13 63.69 63.13 63.46 0.0M
2024-12-19 63.58 63.59 63.28 63.28 0.0M
2024-12-18 64.27 64.29 62.89 62.89 0.0M
2024-12-17 64.20 64.31 64.20 64.28 0.0M
2024-12-16 64.53 64.64 64.40 64.40 0.0M
2024-12-13 64.96 64.96 64.73 64.85 0.0M
2024-12-12 65.96 66.14 65.85 65.88 0.0M
2024-12-11 66.04 66.30 66.00 66.25 0.0M
2024-12-10 66.46 66.46 66.07 66.07 0.0M
2024-12-09 67.09 67.38 66.94 66.95 0.0M
2024-12-06 66.10 66.10 65.80 65.86 0.0M
2024-12-05 65.76 65.82 65.74 65.79 0.0M
2024-12-04 65.48 65.48 65.37 65.41 0.0M
2024-12-03 65.08 65.23 64.82 65.23 0.0M
2024-12-02 69.12 69.79 64.62 65.01 0.0M
2024-11-29 63.78 64.35 63.78 64.34 0.0M
2024-11-27 64.22 64.33 64.01 64.06 0.0M
2024-11-26 64.31 64.31 63.99 64.05 0.0M
2024-11-25 64.66 64.73 64.31 64.52 0.0M
2024-11-22 64.23 64.41 64.23 64.41 0.0M
2024-11-21 63.88 64.02 63.82 63.98 0.0M
2024-11-20 63.82 63.96 63.78 63.96 0.0M
2024-11-19 64.16 64.20 64.16 64.18 0.0M
2024-11-18 63.66 64.04 63.66 64.04 0.0M
2024-11-15 63.71 63.71 63.51 63.59 0.0M
2024-11-14 63.98 64.04 63.84 63.84 0.0M
2024-11-13 63.88 63.92 63.88 63.92 0.0M
2024-11-12 64.27 64.27 64.07 64.25 0.0M
2024-11-11 65.29 65.31 65.29 65.31 0.0M
2024-11-08 65.45 65.57 65.41 65.57 0.0M
2024-11-07 66.80 67.00 66.80 67.00 0.0M
2024-11-06 65.58 65.66 65.58 65.65 0.0M
2024-11-05 66.22 66.22 66.19 66.19 0.0M
2024-11-04 65.45 65.45 65.37 65.37 0.0M
2024-11-01 65.61 65.66 65.29 65.29 0.0M
2024-10-31 65.04 65.04 64.75 65.02 0.0M
2024-10-30 65.50 65.50 65.38 65.38 0.0M
2024-10-29 66.01 66.04 65.89 65.89 0.0M
2024-10-28 66.08 66.08 66.08 66.08 0.0M
2024-10-25 66.01 66.01 65.83 65.83 0.0M
2024-10-24 65.91 65.91 65.65 65.86 0.0M
2024-10-23 66.03 66.06 65.82 65.94 0.0M
2024-10-22 66.64 66.64 66.64 66.64 0.0M
2024-10-21 66.78 66.85 66.67 66.72 0.0M
2024-10-18 67.28 67.29 67.22 67.22 0.0M
2024-10-17 66.71 66.90 66.63 66.80 0.0M
2024-10-16 66.71 66.99 66.71 66.89 0.0M
2024-10-15 66.50 66.50 66.37 66.37 0.0M
2024-10-14 67.68 67.68 67.66 67.66 0.0M
2024-10-11 67.46 67.81 67.46 67.81 0.0M
2024-10-10 67.22 67.26 66.88 67.23 0.0M
2024-10-09 66.95 67.45 66.95 67.45 0.0M
2024-10-08 67.67 67.67 67.29 67.39 0.0M
2024-10-07 68.54 68.54 68.31 68.31 0.0M
2024-10-04 67.91 68.29 67.91 68.29 0.0M
2024-10-03 67.52 67.95 67.49 67.85 0.0M
2024-10-02 68.46 68.65 68.36 68.65 0.0M
2024-10-01 68.34 68.37 67.79 68.23 0.0M
2024-09-30 68.56 68.61 68.15 68.16 0.0M
2024-09-27 69.87 69.93 69.44 69.44 0.0M
2024-09-26 70.06 70.06 69.65 70.03 0.0M
2024-09-25 68.62 68.62 68.22 68.22 0.0M
2024-09-24 68.35 68.83 68.35 68.78 0.0M
2024-09-23 66.70 66.90 66.70 66.85 0.0M
2024-09-20 66.55 66.55 66.39 66.39 0.0M
2024-09-19 66.45 66.68 66.22 66.68 0.0M
2024-09-18 66.20 66.20 65.39 65.39 0.0M
2024-09-17 65.69 65.69 65.44 65.54 0.0M
2024-09-16 65.52 65.68 65.52 65.68 0.0M
2024-09-13 65.72 65.72 65.65 65.68 0.0M
2024-09-12 64.87 65.34 64.87 65.32 0.0M
2024-09-11 63.85 64.61 63.52 64.61 0.0M
2024-09-10 64.23 64.23 63.92 64.19 0.0M
2024-09-09 64.29 64.41 64.26 64.41 0.0M
2024-09-06 64.46 64.46 63.60 63.73 0.0M
2024-09-05 64.90 64.98 64.78 64.83 0.0M
2024-09-04 64.29 64.84 64.29 64.75 0.0M
2024-09-03 65.39 65.39 64.48 64.48 0.0M
2024-08-30 65.95 66.09 65.68 65.90 0.0M
2024-08-29 66.14 66.20 65.79 66.01 0.0M
2024-08-28 65.77 65.88 65.59 65.64 0.0M
2024-08-27 65.66 65.92 65.66 65.89 0.0M
2024-08-26 66.09 66.09 65.80 65.80 0.0M
2024-08-23 65.68 66.23 65.61 66.20 0.0M
2024-08-22 65.57 65.57 65.01 65.01 0.0M
2024-08-21 65.58 65.71 65.56 65.71 0.0M
2024-08-20 65.60 65.73 65.45 65.47 0.0M
2024-08-19 66.08 66.09 66.07 66.07 0.0M
2024-08-16 64.84 65.19 64.84 65.19 0.0M
2024-08-15 64.16 64.36 64.16 64.36 0.0M
2024-08-14 63.81 63.81 63.52 63.66 0.0M
2024-08-13 63.37 63.94 63.37 63.94 0.0M
2024-08-12 63.27 63.32 63.26 63.26 0.0M
2024-08-09 62.81 63.07 62.69 63.06 0.0M
2024-08-08 62.08 62.78 62.08 62.78 0.0M
2024-08-07 62.24 62.35 61.48 61.48 0.0M
2024-08-06 60.47 61.39 60.45 61.10 0.0M
2024-08-05 58.94 60.67 58.94 60.61 0.0M
2024-08-02 62.64 62.75 62.39 62.71 0.0M
2024-08-01 64.89 65.06 63.84 63.93 0.0M
2024-07-31 65.21 65.42 65.14 65.42 0.0M
2024-07-30 63.76 63.91 63.74 63.91 0.0M
2024-07-29 64.52 64.52 64.17 64.27 0.0M
2024-07-26 64.39 64.56 64.39 64.56 0.0M
2024-07-25 70.20 70.20 63.40 63.73 0.0M
2024-07-24 64.41 64.41 63.94 63.98 0.0M
2024-07-23 65.24 65.24 65.05 65.05 0.0M
2024-07-22 65.34 65.43 65.20 65.39 0.0M
2024-07-19 65.43 65.43 65.00 65.00 0.0M
2024-07-18 66.37 66.37 65.67 65.67 0.0M
2024-07-17 66.64 66.65 66.43 66.43 0.0M
2024-07-16 67.37 67.63 67.32 67.63 0.0M
2024-07-15 67.53 67.53 67.19 67.22 0.0M
2024-07-12 67.74 67.84 67.66 67.68 0.0M
2024-07-11 67.77 67.86 67.50 67.58 0.0M
2024-07-10 67.08 67.34 67.08 67.34 0.0M
2024-07-09 66.98 67.00 66.87 66.89 0.0M
2024-07-08 66.84 66.90 66.82 66.84 0.0M
2024-07-05 66.76 66.97 66.74 66.97 0.0M
2024-07-03 66.12 66.59 66.12 66.59 0.0M
2024-07-02 65.13 65.58 65.13 65.58 0.0M
2024-07-01 65.73 65.76 65.42 65.42 0.0M
2024-06-28 65.62 65.67 65.41 65.41 0.0M
2024-06-27 65.16 65.20 65.16 65.17 0.0M
2024-06-26 65.45 65.57 65.45 65.57 0.0M
2024-06-25 65.55 65.69 65.55 65.69 0.0M
2024-06-24 65.95 66.02 65.72 65.73 0.0M
2024-06-21 65.90 65.92 65.80 65.80 0.0M
2024-06-20 66.44 66.59 66.02 66.21 0.0M
2024-06-18 65.99 66.27 65.99 66.27 0.0M
2024-06-17 65.30 65.68 65.23 65.62 0.0M
2024-06-14 65.12 65.25 65.01 65.25 0.0M
2024-06-13 65.14 65.15 65.07 65.15 0.0M
2024-06-12 65.57 65.63 65.29 65.29 0.0M
2024-06-11 64.37 64.58 64.32 64.58 0.0M
2024-06-10 64.70 65.24 64.70 65.12 0.0M
2024-06-07 65.32 65.35 64.87 64.87 0.0M
2024-06-06 65.52 65.65 65.46 65.65 0.0M
2024-06-05 64.73 65.10 64.73 65.10 0.0M
2024-06-04 63.62 63.80 63.39 63.73 0.0M
2024-06-03 65.49 65.58 65.29 65.47 0.0M
2024-05-31 64.04 64.04 64.04 64.04 0.0M
2024-05-30 64.75 64.77 64.75 64.75 0.0M
2024-05-29 65.08 65.08 64.91 64.96 0.0M
2024-05-28 66.36 66.36 66.02 66.02 0.0M
2024-05-24 65.82 65.85 65.80 65.81 0.0M
2024-05-23 65.98 65.99 65.28 65.31 0.0M
2024-05-22 65.68 65.68 65.43 65.49 0.0M
2024-05-21 65.60 65.60 65.53 65.53 0.0M
2024-05-20 65.80 65.80 65.70 65.70 0.0M
2024-05-17 65.41 65.62 65.41 65.62 0.0M
2024-05-16 65.57 65.57 65.54 65.55 0.0M
2024-05-15 65.29 65.66 65.28 65.64 0.0M
2024-05-14 64.74 65.04 64.74 65.04 0.0M
2024-05-13 64.41 64.41 64.41 64.41 0.0M
2024-05-10 64.00 64.00 63.75 63.80 0.0M
2024-05-09 63.27 63.57 63.27 63.57 0.0M
2024-05-08 63.06 63.24 63.06 63.23 0.0M
2024-05-07 63.18 63.18 63.05 63.10 0.0M
2024-05-06 63.17 63.27 63.17 63.27 0.0M
2024-05-03 63.12 63.27 63.10 63.25 0.0M
2024-05-02 62.43 63.01 62.43 62.88 0.0M
2024-05-01 61.67 62.14 61.48 61.59 0.0M
2024-04-30 62.07 62.07 61.57 61.57 0.0M
2024-04-29 62.05 62.55 62.05 62.55 0.0M
2024-04-26 61.62 61.69 61.61 61.67 0.0M
2024-04-25 60.85 61.04 60.85 61.03 0.0M
2024-04-24 60.67 60.85 60.67 60.85 0.0M
2024-04-23 60.12 60.59 60.12 60.59 0.0M
2024-04-22 59.75 60.22 59.75 60.22 0.0M
2024-04-19 59.58 59.68 59.58 59.66 0.0M
2024-04-18 59.83 59.97 59.56 59.71 0.0M
2024-04-17 59.69 59.71 59.69 59.71 0.0M
2024-04-16 59.54 59.68 59.54 59.66 0.0M
2024-04-15 60.43 60.43 60.43 60.43 0.0M
2024-04-12 61.04 61.09 61.02 61.09 0.0M
2024-04-11 62.33 62.41 62.33 62.41 0.0M
2024-04-10 61.99 62.02 61.99 62.02 0.0M
2024-04-09 62.49 62.77 62.49 62.77 0.0M
2024-04-08 62.34 62.34 62.26 62.29 0.0M
2024-04-05 61.83 61.84 61.80 61.81 0.0M
2024-04-04 62.41 62.65 61.68 61.69 0.0M
2024-04-03 61.70 62.06 61.61 62.00 0.0M
2024-04-02 61.78 61.78 61.67 61.67 0.0M
2024-04-01 61.39 61.39 61.34 61.34 0.0M
2024-03-28 61.21 61.25 61.21 61.23 0.0M
2024-03-27 60.92 61.01 60.92 61.01 0.0M
2024-03-26 60.93 60.94 60.80 60.80 0.0M
2024-03-25 61.04 61.04 61.04 61.04 0.0M
2024-03-22 60.91 60.91 60.81 60.81 0.0M
2024-03-21 61.58 61.58 61.26 61.26 0.0M
2024-03-20 60.62 61.24 60.62 61.24 0.0M
2024-03-19 60.48 60.48 60.48 60.48 0.0M
2024-03-18 60.89 60.89 60.70 60.70 0.0M
2024-03-15 60.47 60.47 60.41 60.41 0.0M
2024-03-14 61.17 61.17 61.17 61.17 0.0M
2024-03-13 61.58 61.63 61.53 61.54 0.0M
2024-03-12 61.89 61.98 61.62 61.98 0.0M
2024-03-11 61.61 61.61 61.48 61.48 0.0M
2024-03-08 62.18 62.25 61.87 61.87 0.0M
2024-03-07 61.95 62.21 61.95 62.21 0.0M
2024-03-06 61.48 61.61 61.48 61.61 0.0M
2024-03-05 60.82 60.83 60.62 60.63 0.0M
2024-03-04 61.11 61.11 61.11 61.11 0.0M
2024-03-01 60.99 60.99 60.94 60.94 0.0M
2024-02-29 60.26 60.27 60.16 60.16 0.0M
2024-02-28 59.72 59.72 59.72 59.72 0.0M
2024-02-27 60.58 60.58 60.57 60.57 0.0M
2024-02-26 60.60 60.61 60.56 60.60 0.0M
2024-02-23 60.68 60.74 60.68 60.74 0.0M
2024-02-22 60.75 60.75 60.69 60.69 0.0M
2024-02-21 59.98 59.98 59.98 59.98 0.0M
2024-02-20 60.10 60.19 60.10 60.19 0.0M
2024-02-16 59.87 60.03 59.87 59.97 0.0M
2024-02-15 59.70 59.71 59.70 59.71 0.0M
2024-02-14 59.39 59.54 59.39 59.54 0.0M
2024-02-13 58.83 58.83 58.65 58.65 0.0M
2024-02-12 59.62 60.01 59.62 59.72 0.0M
2024-02-09 59.40 59.62 59.40 59.62 0.0M
2024-02-08 59.38 59.44 59.38 59.41 0.0M
2024-02-07 59.58 59.62 59.58 59.62 0.0M
2024-02-06 59.39 59.47 59.39 59.47 0.0M
2024-02-05 58.41 58.41 58.41 58.41 0.0M
2024-02-02 58.51 58.51 58.51 58.51 0.0M
2024-02-01 58.53 58.70 58.53 58.66 0.0M
2024-01-31 58.26 58.26 57.97 57.97 0.0M
2024-01-30 57.97 58.21 57.94 58.21 0.0M
2024-01-29 58.50 58.66 58.42 58.64 0.0M
2024-01-26 58.22 58.30 58.22 58.30 0.0M
2024-01-25 58.39 58.39 58.20 58.20 0.0M
2024-01-24 58.38 58.38 58.03 58.12 0.0M
2024-01-23 57.48 57.59 57.46 57.53 0.0M
2024-01-22 57.48 57.48 57.40 57.40 0.0M
2024-01-19 57.33 57.76 57.33 57.76 0.0M
2024-01-18 57.17 57.23 57.12 57.22 0.0M
2024-01-17 56.19 56.56 56.19 56.56 0.0M
2024-01-16 57.14 57.14 57.08 57.08 0.0M
2024-01-12 58.25 58.25 58.25 58.25 0.0M
2024-01-11 57.80 57.82 57.80 57.82 0.0M
2024-01-10 57.53 57.55 57.53 57.53 0.0M
2024-01-09 57.64 57.67 57.55 57.55 0.0M
2024-01-08 58.32 58.51 58.32 58.51 0.0M
2024-01-05 58.64 58.64 58.32 58.37 0.0M
2024-01-04 58.36 58.38 58.34 58.34 0.0M
2024-01-03 58.07 58.33 58.03 58.33 0.0M
2024-01-02 58.65 58.65 58.41 58.50 0.0M