First Trust RiverFront Dynamic Emerging Markets ETF - RFEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	83	82.38	82.38	83	82.23	4,224
January 12, 2026	81.89	82.96	82.96	82.96	81.89	5,400
January 09, 2026	81.24	81.53	81.53	81.53	81.24	1,544
January 08, 2026	81.28	81.37	81.37	81.41	81.17	1,542
January 07, 2026	81.57	81.42	81.42	81.6	81.42	3,044
January 06, 2026	81.38	82.07	82.07	82.61	81.38	18,800
January 05, 2026	80.72	81.09	81.09	81.18	80.72	6,504
January 02, 2026	80.35	80.52	80.52	80.52	80.23	11,400
December 31, 2025	79.07	79.19	79.19	79.25	79.07	7,600
December 30, 2025	79.07	79.14	79.14	79.2	78.93	69,248
December 29, 2025	78.58	78.67	78.67	78.69	78.52	5,500
December 26, 2025	78.94	79.05	79.05	79.05	78.66	3,800
December 24, 2025	78.68	78.75	78.75	79.86	78.68	2,100
December 23, 2025	78.3	78.78	78.78	78.8	78.22	3,106
December 22, 2025	78.29	78.39	78.39	78.42	78.29	1,114
December 19, 2025	78.1	78.23	78.23	78.33	78.07	3,043
December 18, 2025	77.75	77.62	77.62	77.94	77.62	1,735
December 17, 2025	77.47	76.68	76.68	77.47	76.68	1,500
December 16, 2025	77.27	77.36	77.36	77.36	77.16	2,600
December 15, 2025	78.33	77.91	77.91	78.33	77.87	1,562
December 12, 2025	78.61	77.92	77.92	78.61	77.92	2,005
December 11, 2025	79.08	79.41	78.76	79.44	79.07	3,127
December 10, 2025	79.06	79.67	79.02	82.92	79.02	18,724
December 09, 2025	78.6	78.72	78.08	78.72	78.6	1,400
December 08, 2025	78.76	78.72	78.08	78.76	78.68	1,800
December 05, 2025	79.45	79.14	78.5	79.46	79.14	1,101
December 04, 2025	78.62	78.42	78.42	78.62	78.42	2,770
December 03, 2025	78.35	78.62	78.62	78.62	78.35	1,942
December 02, 2025	78.76	78.77	78.77	78.83	78.51	14,926
December 01, 2025	78.44	78.65	78.65	78.88	78.44	3,242
November 28, 2025	78.37	78.61	78.61	78.61	78.37	1,500
November 26, 2025	78.14	78.26	78.26	78.32	78.14	1,900
November 25, 2025	77.43	77.67	77.67	77.67	77.19	3,100
November 24, 2025	76.94	77.42	77.42	77.48	76.94	1,109
November 21, 2025	76.18	76.65	76.65	76.92	75.86	5,800
November 20, 2025	78.18	76.57	76.57	78.22	76.57	3,600
November 19, 2025	77.42	77.39	77.39	77.48	77.25	1,917
November 18, 2025	77.24	77.4	77.4	77.49	77.07	4,803
November 17, 2025	78.27	77.76	77.76	78.33	77.76	1,808
November 14, 2025	78.12	78.54	78.54	78.93	77.93	6,540
November 13, 2025	79.04	78.26	78.26	79.12	78.25	2,102
November 12, 2025	78.81	78.95	78.95	79.02	78.81	1,400
November 11, 2025	78.86	78.88	78.88	79.01	78.72	1,803
November 10, 2025	78.63	78.89	78.89	78.89	78.57	1,300
November 07, 2025	77.36	77.69	77.69	77.69	77.06	3,200
November 06, 2025	78.27	77.83	77.83	78.29	77.47	9,003
November 05, 2025	77.82	78.32	78.32	78.42	77.82	3,534
November 04, 2025	78.02	77.76	77.76	78.6	77.76	9,100
November 03, 2025	78.58	78.84	78.84	78.93	78.58	11,800
October 31, 2025	78.53	78.39	78.39	78.53	78.21	18,600
October 30, 2025	78.48	78.28	78.28	78.63	78.06	38,047
October 29, 2025	79.31	79.18	79.18	79.43	78.99	5,500
October 28, 2025	78.76	78.76	78.76	78.76	78.76	300
October 27, 2025	78.83	78.88	78.88	78.88	78.75	1,800
October 24, 2025	78.29	78.22	78.22	78.31	78.22	4,600
October 23, 2025	77.99	77.89	77.89	77.99	77.89	1,123
October 22, 2025	77.6	77.43	77.43	77.6	77.21	746
October 21, 2025	77.38	77.36	77.36	77.65	77.36	760
October 20, 2025	77.72	77.97	77.97	77.99	77.72	1,400
October 17, 2025	76.97	76.97	76.97	76.97	76.97	439

First Trust RiverFront Dynamic Emerging Markets ETF (RFEM) NASDAQ