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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	73.05	73.17	73.17	73.17	72.97	3,100
August 13, 2025	73.72	73.85	73.85	73.91	73.71	2,732
August 12, 2025	72.72	73.18	73.18	73.19	72.72	4,900
August 11, 2025	72.54	72.41	72.41	72.54	72.4	24,483
August 08, 2025	72.4	72.61	72.61	72.68	72.4	2,113
August 07, 2025	72.99	72.8	72.8	73	72.69	2,941
August 06, 2025	71.92	72.14	72.14	72.18	71.82	900
August 05, 2025	71.98	71.76	71.76	71.98	71.64	1,200
August 04, 2025	71.65	71.58	71.58	71.65	71.57	1,273
August 01, 2025	70.73	71	71	71	70.73	6,988
July 31, 2025	71.43	71.29	71.29	71.52	71.29	1,320
July 30, 2025	71.68	71.59	71.59	71.83	71.59	2,640
July 29, 2025	72.25	71.99	71.99	72.3	71.83	16,635
July 28, 2025	72.46	72.32	72.32	72.52	72.24	2,048
July 25, 2025	72.74	72.95	72.95	72.95	72.66	3,900
July 24, 2025	73.29	73.25	73.25	73.67	73.25	2,100
July 23, 2025	73.32	73.71	73.71	73.74	73.32	1,600
July 22, 2025	72.55	72.81	72.81	72.81	72.55	900
July 21, 2025	73.03	72.78	72.78	73.03	72.57	2,900
July 18, 2025	72.96	72.45	72.45	72.96	72.45	2,111
July 17, 2025	72.51	72.8	72.8	72.81	72.51	1,400
July 16, 2025	71.93	72.46	72.46	72.46	71.88	1,900
July 15, 2025	72.27	72.04	72.04	72.27	71.97	1,467
July 14, 2025	71.49	71.6	71.6	71.6	71.49	516
July 11, 2025	71.74	71.62	71.62	71.77	71.62	900
July 10, 2025	71.75	71.74	71.74	71.75	71.74	400
July 09, 2025	71.54	71.54	71.54	71.54	71.54	339
July 08, 2025	71.28	71.38	71.38	71.38	71.18	1,200
July 07, 2025	71.69	70.99	70.99	71.7	70.98	3,000
July 03, 2025	71.37	72.06	72.06	72.07	71.37	4,100

First Trust RiverFront Dynamic Emerging Markets ETF (RFEM) NASDAQ