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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	55.89	56.13	56.13	56.13	55.89	5,638
July 02, 2025	55.44	55.65	55.65	55.65	55.44	3,000
July 01, 2025	55.45	55.53	55.53	55.53	55.45	710
June 30, 2025	55.01	55.22	55.22	55.35	54.97	3,143
June 27, 2025	55.36	55.36	55.36	55.36	55.36	500
June 26, 2025	55.28	55.19	55.19	55.28	55.19	800
June 25, 2025	55.18	55.21	54.65	55.34	55.18	1,106
June 24, 2025	55.03	55.1	54.54	55.17	55.03	318
June 23, 2025	54.14	54.3	54.3	54.3	54.14	244
June 20, 2025	54.49	54.43	54.43	54.49	54.43	571
June 18, 2025	54.72	54.72	54.72	54.72	54.72	100
June 17, 2025	54.77	54.89	54.89	54.89	54.77	310
June 16, 2025	55.52	55.32	55.32	55.52	55.32	227
June 13, 2025	54.92	54.98	54.98	54.98	54.92	400
June 12, 2025	55.18	55.36	55.36	55.5	55.18	1,892
June 11, 2025	55.33	55.33	55.33	55.33	55.33	100
June 10, 2025	55.21	55.19	55.19	55.48	55.19	2,200
June 09, 2025	55.05	55.03	55.03	55.05	54.89	400
June 06, 2025	54.81	54.81	54.81	54.81	54.81	338
June 05, 2025	54.27	54.37	54.37	54.44	54.27	1,300
June 04, 2025	54.2	54.2	54.2	54.2	54.2	130
June 03, 2025	54.05	54.08	54.08	54.13	54.01	800
June 02, 2025	53.95	54.23	54.23	54.23	53.95	300
May 30, 2025	53.93	53.93	53.93	53.93	53.93	100
May 29, 2025	54.63	54.63	54.63	54.63	54.63	100
May 28, 2025	54.64	54.54	54.54	54.64	54.54	341
May 27, 2025	54.67	54.99	54.99	54.99	54.67	425
May 23, 2025	54.77	55.07	55.07	55.07	54.74	600
May 22, 2025	54.62	54.49	54.49	54.77	54.49	1,742

First Trust Emerging Markets Equity Select ETF (RNEM) NASDAQ