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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	54.59	54.52	54.52	54.67	54.52	600
October 15, 2025	54.24	54.25	54.25	54.25	54.24	511
October 14, 2025	53.86	53.79	53.79	53.86	53.79	514
October 13, 2025	53.94	53.94	53.94	53.94	53.94	100
October 10, 2025	54.22	53.11	53.11	54.22	53.11	1,700
October 09, 2025	54.27	54.07	54.07	54.27	54.01	1,900
October 08, 2025	54.19	54.18	54.18	54.28	54.09	1,332
October 07, 2025	54.13	53.98	53.98	54.13	53.98	562
October 06, 2025	54.13	54.13	54.13	54.13	54.13	100
October 03, 2025	54.15	54.04	54.04	54.15	53.93	900
October 02, 2025	54.12	54.01	54.01	54.33	54.01	1,529
October 01, 2025	54.32	54.23	54.23	54.55	54.23	1,243
September 30, 2025	54.11	54.07	54.07	54.11	54.02	844
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

First Trust Emerging Markets Equity Select ETF (RNEM) NASDAQ