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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	54.3	54.28	54.28	54.32	54.26	1,716
September 26, 2025	54.07	54.19	54.19	54.22	53.92	8,132
September 25, 2025	54.09	54.03	54.03	54.73	54.03	3,400
September 24, 2025	56.38	55.14	54.52	56.38	55.12	3,700
September 23, 2025	55.27	55.18	54.56	55.27	55.18	441
September 22, 2025	55.39	55.47	54.84	55.47	55.39	1,000
September 19, 2025	55.59	55.55	54.92	55.67	55.55	2,500
September 18, 2025	55.52	55.53	55.53	55.65	55.49	1,525
September 17, 2025	55.91	55.86	55.86	56.17	55.86	1,317
September 16, 2025	55.67	55.74	55.74	56.32	55.48	9,342
September 15, 2025	55.49	55.51	55.51	55.6	55.49	1,616
September 12, 2025	55.31	55.2	55.2	55.34	55.2	843
September 11, 2025	55.22	55.3	55.3	56.36	55.22	10,600
September 10, 2025	55.13	54.98	54.98	55.13	54.98	932
September 09, 2025	54.74	54.69	54.69	54.74	54.69	600
September 08, 2025	54.54	54.57	54.57	54.67	54.41	2,500
September 05, 2025	54.36	54.29	54.29	54.36	54.28	431
September 04, 2025	53.97	54.08	54.08	54.08	53.97	1,261
September 03, 2025	54.15	54.15	54.15	54.15	54.15	100
September 02, 2025	53.84	54.02	54.02	54.02	53.84	400
August 29, 2025	54.1	54.1	54.1	54.1	54.1	200
August 28, 2025	54.62	54.63	54.63	54.63	54.62	289
August 27, 2025	54.16	54.31	54.31	54.31	54.16	400
August 26, 2025	54.47	54.5	54.5	54.54	54.39	1,400
August 25, 2025	54.84	54.75	54.75	54.84	54.75	137
August 22, 2025	55.05	55.1	55.1	55.24	55.05	600
August 21, 2025	54.73	54.73	54.73	54.73	54.73	111
August 20, 2025	54.89	54.91	54.91	54.99	54.89	1,000
August 19, 2025	54.86	54.68	54.68	54.86	54.68	400
August 18, 2025	54.79	54.79	54.79	54.79	54.79	176
August 15, 2025	54.49	54.48	54.48	54.49	54.48	301
August 14, 2025	54.46	54.43	54.43	54.47	54.42	1,149
August 13, 2025	54.87	54.78	54.78	54.87	54.78	400
August 12, 2025	54.58	54.58	54.58	54.58	54.58	100
August 11, 2025	54.1	54.17	54.17	54.22	54.1	842
August 08, 2025	54.36	54.28	54.28	54.36	54.28	422
August 07, 2025	54.4	54.47	54.47	54.47	54.4	600
August 06, 2025	54.06	54.15	54.15	54.15	54.06	341
August 05, 2025	53.9	53.98	53.98	53.98	53.9	300
August 04, 2025	53.71	53.71	53.71	53.71	53.71	231
August 01, 2025	53.65	53.58	53.58	53.67	53.58	826
July 31, 2025	53.74	53.58	53.58	53.79	53.58	1,000
July 30, 2025	53.95	53.95	53.95	53.95	53.95	100
July 29, 2025	54.4	54.38	54.38	54.49	54.33	1,733
July 28, 2025	54.64	54.38	54.38	54.64	54.33	1,310
July 25, 2025	54.95	54.95	54.95	55.01	54.95	400
July 24, 2025	55.17	55.17	55.17	55.17	55.17	201
July 23, 2025	55.59	55.59	55.59	55.59	55.59	100
July 22, 2025	55.16	55.05	55.05	55.16	55.05	649
July 21, 2025	55.14	55.09	55.09	55.19	55.09	900
July 18, 2025	55.06	54.96	54.96	55.06	54.93	1,140
July 17, 2025	55.18	55.18	55.18	55.18	55.18	100
July 16, 2025	55.09	55.22	55.22	55.22	55.09	579
July 15, 2025	54.92	54.86	54.86	55.03	54.86	1,646
July 14, 2025	54.8	54.8	54.8	54.8	54.8	400
July 11, 2025	55.1	55.06	55.06	55.1	55.06	227
July 10, 2025	55.35	55.64	55.64	55.64	55.35	2,937
July 09, 2025	57.82	55.79	55.79	57.82	55.68	7,824
July 08, 2025	55.57	57.81	57.81	57.81	55.54	5,340
July 07, 2025	55.66	55.53	55.53	56.78	55.48	5,300

First Trust Emerging Markets Equity Select ETF (RNEM) NASDAQ