First Trust Emerging Markets Equity Select ETF - RNEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	56.28	56.28	56.28	56.28	56.28	200
January 12, 2026	56.63	56.62	56.62	56.77	56.57	1,122
January 09, 2026	56.1	56.1	56.1	56.1	56.1	231
January 08, 2026	56.11	56.11	56.11	56.11	56.11	700
January 07, 2026	56.31	56.44	56.44	56.59	56.29	1,300
January 06, 2026	56.38	56.29	56.29	56.41	56.29	709
January 05, 2026	55.96	55.96	55.96	55.96	55.96	242
January 02, 2026	55.88	55.82	55.82	55.88	55.75	700
December 31, 2025	55.42	55.37	55.37	55.46	55.36	1,800
December 30, 2025	55.5	55.49	55.49	55.52	55.49	1,200
December 29, 2025	55.29	55.28	55.28	55.33	55.17	1,200
December 26, 2025	55.63	55.63	55.63	55.63	55.63	100
December 24, 2025	55.61	55.57	55.57	55.61	55.57	416
December 23, 2025	55.69	55.71	55.71	55.71	55.69	500
December 22, 2025	55.55	55.53	55.53	55.55	55.53	325
December 19, 2025	55.47	55.4	55.4	55.47	55.25	900
December 18, 2025	54.92	54.92	54.92	54.96	54.81	800
December 17, 2025	54.71	54.58	54.58	54.71	54.58	400
December 16, 2025	54.75	54.74	54.74	54.81	54.74	1,535
December 15, 2025	55.19	55.19	55.19	55.19	55.19	286
December 12, 2025	54.86	54.85	54.85	54.86	54.85	300
December 11, 2025	55.46	55.46	55.12	55.46	55.46	1,220
December 10, 2025	55.18	55.3	54.97	55.3	55.09	1,707
December 09, 2025	54.9	55.12	55.12	55.12	54.9	1,046
December 08, 2025	54.98	55.08	55.08	55.08	54.98	322
December 05, 2025	55.67	55.46	55.46	55.67	54.23	1,600
December 04, 2025	55.65	55.66	55.65	55.66	55.65	362
December 03, 2025	55.39	55.42	55.42	55.5	55.39	600
December 02, 2025	55.59	55.59	55.59	55.59	55.59	1,800
December 01, 2025	50.49	55.46	55.46	55.46	50.49	1,300
November 28, 2025	55.54	55.59	55.59	55.59	55.54	196
November 26, 2025	55.59	55.84	55.84	55.84	55.59	1,900
November 25, 2025	55.05	55.33	55.33	55.4	55.05	1,100
November 24, 2025	54.94	55.14	55.14	55.14	54.94	800
November 21, 2025	54.87	54.87	54.87	54.87	54.87	349
November 20, 2025	55.52	54.95	54.95	55.52	54.95	700
November 19, 2025	55.36	55.36	55.36	55.36	55.36	442
November 18, 2025	55.16	55.29	55.29	55.35	55.16	1,026
November 17, 2025	55.41	55.41	55.41	55.41	55.41	400
November 14, 2025	55.72	55.8	55.8	56.01	55.72	1,200
November 13, 2025	55.73	55.53	55.53	55.78	55.53	800
November 12, 2025	55.79	55.84	55.84	55.93	55.79	815
November 11, 2025	55.89	55.89	55.89	55.89	55.89	216
November 10, 2025	55.44	55.44	55.44	55.44	55.44	119
November 07, 2025	54.96	54.96	54.96	54.96	54.96	300
November 06, 2025	54.87	54.8	54.8	54.87	54.69	2,900
November 05, 2025	55.07	55.07	55.07	55.07	55.07	100
November 04, 2025	54.54	54.55	54.55	54.63	54.47	3,801
November 03, 2025	54.66	54.78	54.78	54.78	54.66	400
October 31, 2025	54.51	54.55	54.55	54.59	54.51	1,800
October 30, 2025	54.85	54.9	54.9	54.9	54.84	1,137
October 29, 2025	55.57	55.56	55.56	55.6	55.56	825
October 28, 2025	55.32	55.49	55.49	55.49	55.32	700
October 27, 2025	55.46	55.47	55.47	55.51	55.4	2,028
October 24, 2025	55.25	55.25	55.25	55.25	55.25	229
October 23, 2025	55.08	55.31	55.31	55.31	55.08	322
October 22, 2025	55.06	55.13	55.13	55.13	55.06	416
October 21, 2025	54.93	54.75	54.75	54.93	54.75	1,400
October 20, 2025	55.36	55.33	55.33	55.36	55.33	927
October 17, 2025	54.68	54.85	54.85	54.85	54.68	534

First Trust Emerging Markets Equity Select ETF (RNEM) NASDAQ