First Trust RiverFront Dynamic Emerging Markets ETF (RFEM) NASDAQ

88.55

+1.5314(+1.76%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.02	88.55	88.55	88.55	87.02	2,300
February 19, 2026	87.3	87.02	87.02	87.3	86.7	700
February 18, 2026	87.52	87.59	87.59	88	87.48	2,400
February 17, 2026	86.88	87.39	87.39	87.52	86.45	9,400
February 13, 2026	87.15	87.66	87.66	87.66	87.1	5,732
February 12, 2026	88.57	87.7	87.7	88.62	87.41	11,737
February 11, 2026	87.94	88.43	88.43	88.52	87.6	4,443
February 10, 2026	87.29	87.2	87.2	87.46	87.2	15,500
February 09, 2026	86.52	86.85	86.85	86.9	86.52	2,826
February 06, 2026	85.49	86.03	86.03	86.03	85.49	1,132
February 05, 2026	85.09	84.45	84.45	85.09	84.4	4,000
February 04, 2026	85.54	84.99	84.99	85.54	84.83	9,714
February 03, 2026	85.89	85.65	85.65	85.89	85.1	3,326
February 02, 2026	84.65	85.66	85.66	85.66	84.65	2,600
January 30, 2026	85.3	84.88	84.88	85.3	84.75	2,302
January 29, 2026	85.01	85.97	85.97	85.97	84.86	8,242
January 28, 2026	85.97	86.34	86.34	86.4	85.8	7,204
January 27, 2026	85.83	85.89	85.89	85.94	85.48	2,581
January 26, 2026	84.42	84.6	84.6	84.72	84.42	3,809
January 23, 2026	83.86	84.71	84.71	84.76	83.86	3,709
January 22, 2026	84.33	84.08	84.08	84.65	84.08	3,421
January 21, 2026	82.96	83.53	83.53	83.61	82.96	4,132
January 20, 2026	82.33	82.3	82.3	82.75	82.21	3,800
January 16, 2026	82.51	82.59	82.59	82.65	82.2	4,326
January 15, 2026	82.92	82.96	82.96	83.27	82.92	2,068
January 14, 2026	82.36	82.59	82.59	82.59	82.29	1,800
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