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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	77.17	76.91	76.91	77.31	76.87	2,500
October 15, 2025	76.8	76.77	76.77	76.8	76.71	700
October 14, 2025	75.1	75.44	75.44	75.73	75.1	1,301
October 13, 2025	75.57	76.07	76.07	76.08	75.57	2,000
October 10, 2025	76.32	73.86	73.86	76.32	73.81	2,668
October 09, 2025	76.95	76.56	76.56	77.31	76.56	2,414
October 08, 2025	76.77	77.15	77.15	77.15	76.76	3,351
October 07, 2025	77.26	76.76	76.76	77.26	76.59	9,418
October 06, 2025	76.7	77.15	77.15	77.15	76.7	6,585
October 03, 2025	76.96	76.83	76.83	76.96	76.77	1,425
October 02, 2025	76.73	76.5	76.5	76.75	76.5	1,000
October 01, 2025	76.1	76.41	76.41	76.45	76.1	1,238
September 30, 2025	75.57	75.84	75.84	75.84	75.57	1,432
September 29, 2025	75.56	75.57	75.57	75.74	75.53	1,400
September 26, 2025	74.64	75	75	75	74.64	718
September 25, 2025	75.2	75.22	75.22	75.36	75.05	4,810
September 24, 2025	76.63	76.57	75.91	76.73	76.52	3,100
September 23, 2025	77.12	76.84	76.18	77.12	76.84	838
September 22, 2025	76.67	76.91	76.25	76.97	76.67	1,900
September 19, 2025	76.77	76.74	76.74	76.84	76.74	1,200
September 18, 2025	76.64	76.79	76.79	76.84	76.64	1,519
September 17, 2025	77.18	77.19	77.19	77.39	77.15	1,849
September 16, 2025	76.89	77.16	77.16	77.18	76.82	2,180
September 15, 2025	76.36	76.51	76.51	76.51	76.36	1,435
September 12, 2025	76.04	76.12	76.12	76.14	76.03	1,500
September 11, 2025	76.07	76.3	76.3	76.35	76.01	1,900
September 10, 2025	75.4	75.53	75.53	75.71	75.4	2,347
September 09, 2025	74.83	74.99	74.99	75.1	74.83	2,174
September 08, 2025	74.31	74.68	74.68	74.68	74.31	1,800
September 05, 2025	74.08	73.96	73.96	74.11	73.66	1,223
September 04, 2025	73.08	73.3	73.3	73.46	73.08	4,166
September 03, 2025	73.43	73.36	73.36	73.43	73.22	3,157
September 02, 2025	72.15	73.49	73.49	73.51	72.15	19,806
August 29, 2025	73.26	73.58	73.58	73.59	73.26	3,403
August 28, 2025	74.08	73.88	73.88	74.11	73.88	1,844
August 27, 2025	73.53	74.01	74.01	74.03	73.53	3,738
August 26, 2025	74.14	74.15	74.15	74.2	74.1	1,900
August 25, 2025	74.42	74.29	74.29	74.55	74.29	2,300
August 22, 2025	74.18	74.35	74.35	74.41	74.18	1,300
August 21, 2025	73.22	73.23	73.23	73.3	73.11	2,246
August 20, 2025	72.98	73.21	73.21	73.21	72.98	1,409
August 19, 2025	73.8	73.35	73.35	73.8	73.35	4,201
August 18, 2025	73.86	73.74	73.74	73.86	73.64	2,410
August 15, 2025	73.27	73.52	73.52	73.55	73.16	8,349

First Trust RiverFront Dynamic Emerging Markets ETF (RFEM) NASDAQ