NasdaqGM - Delayed Quote USD

First Trust RiverFront Dynamic Emerging Markets ETF (RFEM)

62.12
+0.53
+(0.86%)
At close: January 14 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202562.2262.2261.9862.1262.122,159
Jan 13, 202561.3061.6061.3061.6061.601,300
Jan 10, 202562.3162.3161.9562.0262.021,200
Jan 8, 202562.9763.1162.9763.1163.111,200
Jan 7, 202564.0264.0263.6563.6563.653,400
Jan 6, 202564.5564.7664.2164.2164.211,700
Jan 3, 202563.8164.1763.8164.1764.171,800
Jan 2, 202563.5863.7263.4563.4563.453,000
Dec 31, 202463.4763.5063.2863.2963.29900
Dec 30, 202463.3663.5463.1963.4063.404,900
Dec 27, 202463.7963.8363.7563.7563.752,900
Dec 26, 202464.0964.0964.0664.0664.06500
Dec 24, 202463.8364.0863.8364.0864.081,600
Dec 23, 202463.4563.8463.3463.8163.813,400
Dec 20, 202463.1363.6963.1363.4663.4613,200
Dec 19, 202463.5863.5963.2863.2863.281,500
Dec 18, 202464.2764.2962.8962.8962.893,600
Dec 17, 202464.2064.3164.2064.2864.281,100
Dec 16, 202464.5364.6464.4064.4064.403,600
Dec 13, 2024 1.24 Dividend
Dec 13, 202464.9664.9664.7364.8564.852,000
Dec 12, 202465.9666.1465.8565.8864.642,500
Dec 11, 202466.0466.3066.0066.2565.002,000
Dec 10, 202466.4666.4666.0766.0764.82600
Dec 9, 202467.0967.3866.9466.9565.688,400
Dec 6, 202466.1066.1065.8065.8664.621,300
Dec 5, 202465.7665.8265.7465.7964.551,300
Dec 4, 202465.4865.4865.3765.4164.173,700
Dec 3, 202465.0865.2364.8265.2364.003,200
Dec 2, 202469.1269.7964.6265.0163.785,200
Nov 29, 202463.7864.3563.7864.3463.13500
Nov 27, 202464.2264.3364.0164.0662.852,500
Nov 26, 202464.3164.3163.9964.0562.847,100
Nov 25, 202464.6664.7264.3164.5263.311,900
Nov 22, 202464.2364.4164.2364.4163.191,100
Nov 21, 202463.8864.0263.8263.9862.773,000
Nov 20, 202463.8263.9663.7863.9662.75600
Nov 19, 202464.1664.2064.1664.1862.97800
Nov 18, 202463.6664.0463.6664.0462.831,600
Nov 15, 202463.7163.7163.5163.5862.3911,100
Nov 14, 202463.9864.0463.8463.8462.631,500
Nov 13, 202463.8863.9263.8863.9262.71400
Nov 12, 202464.2764.2764.0764.2563.042,700
Nov 11, 202465.2965.3165.2965.3164.07500
Nov 8, 202465.4565.5765.4165.5764.331,000
Nov 7, 202466.8067.0066.8067.0065.741,000
Nov 6, 202465.5865.6665.5865.6564.41500
Nov 5, 202466.2266.2266.1966.1964.94400
Nov 4, 202465.4565.4565.3865.3864.14400
Nov 1, 202465.6165.6665.2965.2964.062,000
Oct 31, 202465.0465.0464.7565.0263.791,100
Oct 30, 202465.5065.5065.3965.3964.15900
Oct 29, 202466.0166.0465.8965.8964.65700
Oct 28, 202466.0866.0866.0866.0864.83200
Oct 25, 202466.0166.0165.8365.8364.592,000
Oct 24, 202465.9165.9165.6565.8664.621,300
Oct 23, 202466.0366.0665.8265.9464.702,100
Oct 22, 202466.6466.6466.6466.6465.38200
Oct 21, 202466.7866.8566.6766.7265.472,100
Oct 18, 202467.2867.2967.2267.2265.95900
Oct 17, 202466.7166.9066.6366.8065.54800
Oct 16, 202466.7166.9966.7166.8965.631,100
Oct 15, 202466.5066.5066.3766.3765.12500
Oct 14, 202467.6867.6867.6667.6666.381,200
Oct 11, 202467.4667.8167.4667.8166.53800
Oct 10, 202467.2267.2666.8867.2365.961,700
Oct 9, 202466.9567.4466.9567.4466.171,100
Oct 8, 202467.6767.6767.2967.3966.122,300
Oct 7, 202468.5468.5468.3168.3167.02400
Oct 4, 202467.9168.2967.9168.2967.001,000
Oct 3, 202467.5267.9567.4967.8566.573,400
Oct 2, 202468.4668.6568.3668.6567.351,500
Oct 1, 202468.3468.3767.7968.2366.942,700
Sep 30, 202468.5668.6168.1568.1666.871,300
Sep 27, 202469.8769.9369.4469.4468.1311,400
Sep 26, 2024 0.33 Dividend
Sep 26, 202470.0670.0669.6570.0368.712,900
Sep 25, 202468.6268.6268.2268.2266.612,100
Sep 24, 202468.3568.8368.3568.7867.16700
Sep 23, 202466.7066.9066.7066.8565.27500
Sep 20, 202466.5566.5566.3966.3964.831,900
Sep 19, 202466.4566.6866.2266.6865.101,300
Sep 18, 202466.2066.2065.3965.3963.85500
Sep 17, 202465.6965.6965.4465.5463.99800
Sep 16, 202465.5265.6865.5265.6864.131,000
Sep 13, 202465.7265.7265.6565.6864.13400
Sep 12, 202464.8765.3464.8765.3263.781,300
Sep 11, 202463.8564.6163.5264.6163.091,700
Sep 10, 202464.2364.2363.9264.1962.681,500
Sep 9, 202464.2964.4164.2664.4162.89800
Sep 6, 202464.4664.4663.6063.7362.238,700
Sep 5, 202464.9064.9864.7864.8363.303,200
Sep 4, 202464.2964.8464.2964.7563.2228,000
Sep 3, 202465.3965.3964.4864.4862.96900
Aug 30, 202465.9566.0965.6865.9064.342,300
Aug 29, 202466.1466.1965.7966.0164.452,500
Aug 28, 202465.7765.8865.5965.6464.09900
Aug 27, 202465.6665.9265.6665.8964.34900
Aug 26, 202466.0966.0965.8065.8064.251,700
Aug 23, 202465.6866.2365.6166.2064.641,700
Aug 22, 202465.5765.5765.0165.0163.482,300
Aug 21, 202465.5865.7165.5665.7164.161,400
Aug 20, 202465.6065.7365.4565.4763.931,200
Aug 19, 202466.0866.0966.0766.0764.511,000
Aug 16, 202464.8465.1964.8465.1963.651,400
Aug 15, 202464.1664.3664.1664.3662.85500
Aug 14, 202463.8163.8163.5263.6762.162,300
Aug 13, 202463.3763.9463.3763.9462.43700
Aug 12, 202463.2763.3263.2663.2661.77300
Aug 9, 202462.8163.0762.6963.0661.576,900
Aug 8, 202462.0862.7862.0862.7861.30900
Aug 7, 202462.2462.3561.4861.4860.031,000
Aug 6, 202460.4761.3960.4561.1059.662,600
Aug 5, 202458.9460.6758.9460.6159.182,200
Aug 2, 202462.6462.7562.3962.7161.233,100
Aug 1, 202464.8965.0663.8463.9362.423,100
Jul 31, 202465.2165.4265.1465.4263.887,800
Jul 30, 202463.7663.9163.7463.9162.401,300
Jul 29, 202464.5264.5264.1764.2762.753,300
Jul 26, 202464.3964.5664.3964.5663.041,600
Jul 25, 202470.2070.2063.4063.7362.2316,900
Jul 24, 202464.4164.4163.9463.9862.474,400
Jul 23, 202465.2465.2465.0565.0563.522,900
Jul 22, 202465.3465.4365.2065.3963.855,300
Jul 19, 202465.4365.4365.0065.0063.472,700
Jul 18, 202466.3766.3765.6765.6764.122,400
Jul 17, 202466.6466.6566.4366.4364.86900
Jul 16, 202467.3767.6367.3267.6366.042,100
Jul 15, 202467.5367.5367.1967.2265.64800
Jul 12, 202467.7467.8467.6667.6866.081,600
Jul 11, 202467.7767.8667.5067.5865.991,800
Jul 10, 202467.0867.3467.0867.3465.75800
Jul 9, 202466.9867.0066.8766.8965.3115,900
Jul 8, 202466.8466.9066.8266.8465.26700
Jul 5, 202466.7666.9766.7466.9765.391,400
Jul 3, 202466.1266.5866.1266.5865.011,200
Jul 2, 202465.1365.5865.1365.5864.031,200
Jul 1, 202465.7365.7665.4265.4263.882,700
Jun 28, 202465.6265.6765.4165.4163.871,600
Jun 27, 2024 0.73 Dividend
Jun 27, 202465.1665.2065.1665.1763.642,300
Jun 26, 202465.4565.5765.4565.5763.311,800
Jun 25, 202465.5565.6965.5565.6963.43500
Jun 24, 202465.9566.0265.7165.7363.465,900
Jun 21, 202465.9065.9265.8065.8063.534,900
Jun 20, 202466.4466.5966.0266.2163.9312,300
Jun 18, 202465.9966.2765.9966.2763.991,000
Jun 17, 202465.3065.6865.2365.6263.362,900
Jun 14, 202465.1265.2565.0165.2563.001,500
Jun 13, 202465.1465.1465.0765.1462.90600
Jun 12, 202465.5765.6365.2965.2963.047,100
Jun 11, 202464.3764.5864.3264.5862.352,500
Jun 10, 202464.7065.2464.7065.1262.885,400
Jun 7, 202465.3265.3564.8764.8762.635,100
Jun 6, 202465.5265.6565.4665.6563.391,000
Jun 5, 202464.7365.1064.7365.1062.86800
Jun 4, 202463.6263.8063.3963.7361.535,300
Jun 3, 202465.4965.5865.2965.4763.217,500
May 31, 202464.0464.0464.0464.0461.83200
May 30, 202464.7564.7764.7564.7562.512,000
May 29, 202465.0865.0864.9164.9662.723,700
May 28, 202466.3666.3666.0366.0363.751,000
May 24, 202465.8265.8565.8065.8163.54800
May 23, 202465.9865.9965.2865.3163.063,000
May 22, 202465.6865.6865.4365.5063.242,900
May 21, 202465.6065.6065.5365.5363.27300
May 20, 202465.8065.8065.7065.7063.44300
May 17, 202465.4165.6265.4165.6263.36200
May 16, 202465.5765.5765.5465.5563.29500
May 15, 202465.2965.6665.2865.6463.381,300
May 14, 202464.7465.0464.7465.0462.805,000
May 13, 202464.4164.4164.4164.4162.19400
May 10, 202464.0064.0063.7563.8061.601,300
May 9, 202463.2763.5763.2763.5761.38300
May 8, 202463.0663.2463.0663.2361.05600
May 7, 202463.1863.1863.0563.1060.922,600
May 6, 202463.1763.2763.1763.2761.09600
May 3, 202463.1263.2763.1063.2561.075,200
May 2, 202462.4363.0162.4362.8860.722,000
May 1, 202461.6762.1461.4861.5959.461,500
Apr 30, 202462.0762.0761.5761.5759.45400
Apr 29, 202462.0562.5562.0562.5560.39900
Apr 26, 202461.6261.6961.6161.6759.55800
Apr 25, 202460.8561.0460.8561.0358.931,300
Apr 24, 202460.6760.8560.6760.8558.75500
Apr 23, 202460.1260.5960.1260.5958.50500
Apr 22, 202459.7560.2259.7560.2258.14700
Apr 19, 202459.5859.6859.5859.6657.601,200
Apr 18, 202459.8359.9759.5659.7157.651,700
Apr 17, 202459.6959.7159.6959.7157.65700
Apr 16, 202459.5459.6959.5459.6657.601,000
Apr 15, 202460.4360.4360.4360.4358.35200
Apr 12, 202461.0461.0961.0261.0958.98600
Apr 11, 202462.3362.4162.3362.4160.26300
Apr 10, 202461.9962.0261.9962.0259.88200
Apr 9, 202462.4962.7762.4962.7760.612,600
Apr 8, 202462.3462.3462.2662.2960.14600
Apr 5, 202461.8361.8461.8061.8159.681,600
Apr 4, 202462.4162.6561.6861.6959.563,400
Apr 3, 202461.7062.0661.6162.0059.863,000
Apr 2, 202461.7861.7861.6761.6759.54300
Apr 1, 202461.3961.3961.3461.3459.23600
Mar 28, 202461.2161.2561.2161.2459.12600
Mar 27, 202460.9261.0160.9261.0158.91400
Mar 26, 202460.9360.9460.8060.8058.702,600
Mar 25, 202461.0461.0461.0461.0458.94100
Mar 22, 202460.9160.9160.8160.8158.71500
Mar 21, 202461.5861.5861.2661.2659.152,000
Mar 20, 202460.6261.2460.6261.2459.13300
Mar 19, 202460.4860.4860.4860.4858.39300
Mar 18, 202460.8860.8860.7060.7058.61500
Mar 15, 202460.4760.4760.4160.4158.33500
Mar 14, 202461.1761.1761.1761.1759.06100
Mar 13, 202461.5861.6361.5361.5459.421,200
Mar 12, 202461.8961.9861.6261.9859.841,000
Mar 11, 202461.6161.6161.4861.4859.361,200
Mar 8, 202462.1862.2561.8761.8759.741,100
Mar 7, 202461.9562.2161.9562.2160.071,800
Mar 6, 202461.4861.6161.4861.6159.49600
Mar 5, 202460.8260.8360.6260.6358.541,100
Mar 4, 202461.1161.1161.1161.1159.01200
Mar 1, 202460.9960.9960.9460.9458.84300
Feb 29, 202460.2660.2760.1660.1658.093,800
Feb 28, 202459.7259.7259.7259.7257.66300
Feb 27, 202460.5860.5860.5760.5758.48600
Feb 26, 202460.6060.6160.5660.6058.513,900
Feb 23, 202460.6860.7460.6860.7458.65400
Feb 22, 202460.7560.7560.6960.6958.60400
Feb 21, 202459.9859.9859.9859.9857.91100
Feb 20, 202460.1060.1960.1060.1958.12500
Feb 16, 202459.8760.0359.8759.9757.90700
Feb 15, 202459.7059.7159.7059.7157.651,100
Feb 14, 202459.3959.5459.3959.5457.481,100
Feb 13, 202458.8358.8358.6558.6556.63400
Feb 12, 202459.6260.0159.6259.7257.663,700
Feb 9, 202459.4059.6259.4059.6257.561,000
Feb 8, 202459.3859.4459.3859.4157.37800
Feb 7, 202459.5859.6259.5859.6257.57500
Feb 6, 202459.3959.4759.3959.4757.42300
Feb 5, 202458.4158.4158.4158.4156.40300
Feb 2, 202458.5158.5158.5158.5156.49100
Feb 1, 202458.5358.7058.5358.6656.645,000
Jan 31, 202458.2658.2657.9757.9755.97900
Jan 30, 202457.9758.2157.9458.2156.20500
Jan 29, 202458.5058.6658.4258.6456.62600
Jan 26, 202458.2258.2958.2258.2956.29400
Jan 25, 202458.3958.3958.2058.2056.19200
Jan 24, 202458.3858.3858.0358.1256.129,600
Jan 23, 202457.4857.5957.4657.5355.551,500
Jan 22, 202457.4857.4857.4057.4055.42500
Jan 19, 202457.3357.7657.3357.7655.771,600
Jan 18, 202457.1757.2357.1257.2255.251,100
Jan 17, 202456.1956.5656.1956.5654.611,400
Jan 16, 202457.1457.1457.0857.0855.112,900

Related Tickers