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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.05	58.56	58.56	58.56	58.05	800
February 19, 2026	57.83	57.76	57.76	57.97	57.72	1,546
February 18, 2026	58.12	58.12	58.12	58.12	58.12	100
February 17, 2026	57.72	58	58	58	57.72	300
February 13, 2026	57.74	57.94	57.94	58.02	57.74	1,400
February 12, 2026	58.28	58.23	58.23	58.28	58.23	1,000
February 11, 2026	58.83	58.74	58.74	58.85	58.74	800
February 10, 2026	58.2	58.3	58.3	58.44	58.2	1,700
February 09, 2026	58.15	58.31	58.31	58.31	58.15	337
February 06, 2026	57.8	57.8	57.8	57.8	57.8	123
February 05, 2026	56.98	56.93	56.93	57.06	56.93	727
February 04, 2026	57.31	57.13	57.13	57.31	57.02	1,300
February 03, 2026	57.22	57.37	57.37	57.37	57.22	622
February 02, 2026	57.16	57.3	57.3	57.3	57.16	640
January 30, 2026	57.04	56.77	56.77	57.04	56.59	1,225
January 29, 2026	57.75	57.46	57.46	57.75	56.89	13,838
January 28, 2026	57.66	57.83	57.83	57.83	57.46	2,000
January 27, 2026	57.69	58.11	58.11	58.11	57.69	900
January 26, 2026	57.23	57.22	57.22	57.23	57.2	700
January 23, 2026	56.41	56.79	56.79	56.79	56.41	548
January 22, 2026	56.93	56.89	56.89	57	56.86	1,500
January 21, 2026	56.62	56.54	56.54	56.62	56.5	800
January 20, 2026	56.11	56.19	56.19	56.19	56.11	7,208
January 16, 2026	56.22	56.22	56.22	56.22	56.22	200
January 15, 2026	56.43	56.42	56.42	56.51	56.42	1,518
January 14, 2026	56.31	56.39	56.39	56.4	56.31	719
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

First Trust Emerging Markets Equity Select ETF (RNEM) NASDAQ