First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
83.36
-1.29 (-1.52%)
Mar 5, 2026, 4:00 PM EST - Market closed
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.56 | 83.59 | 82.58 | 83.36 | 83.36 | -1.53% | 6,428 |
| Mar 4, 2026 | 84.16 | 84.87 | 84.14 | 84.65 | 84.65 | 0.40% | 112,607 |
| Mar 3, 2026 | 83.65 | 84.49 | 82.82 | 84.32 | 84.31 | -3.79% | 2,351 |
| Mar 2, 2026 | 86.78 | 87.95 | 86.78 | 87.64 | 87.64 | -1.45% | 6,904 |
| Feb 27, 2026 | 88.44 | 88.93 | 88.44 | 88.93 | 88.93 | -0.17% | 5,438 |
| Feb 26, 2026 | 89.58 | 89.58 | 88.50 | 89.08 | 89.08 | -0.88% | 1,605 |
| Feb 25, 2026 | 89.92 | 89.93 | 89.64 | 89.87 | 89.87 | 1.22% | 11,003 |
| Feb 24, 2026 | 88.68 | 88.96 | 88.68 | 88.79 | 88.78 | 1.32% | 3,416 |
| Feb 23, 2026 | 88.00 | 88.22 | 87.51 | 87.63 | 87.63 | -1.05% | 4,269 |
| Feb 20, 2026 | 87.02 | 88.56 | 87.02 | 88.56 | 88.55 | 1.76% | 2,265 |
| Feb 19, 2026 | 87.30 | 87.30 | 86.70 | 87.02 | 87.02 | -0.65% | 697 |
| Feb 18, 2026 | 87.52 | 88.00 | 87.48 | 87.59 | 87.59 | 0.24% | 2,362 |
| Feb 17, 2026 | 86.88 | 87.52 | 86.45 | 87.39 | 87.39 | -0.31% | 9,355 |
| Feb 13, 2026 | 87.15 | 87.66 | 87.10 | 87.66 | 87.66 | -0.05% | 5,732 |
| Feb 12, 2026 | 88.57 | 88.62 | 87.41 | 87.70 | 87.70 | -0.82% | 11,737 |
| Feb 11, 2026 | 87.94 | 88.52 | 87.60 | 88.43 | 88.43 | 1.41% | 4,443 |
| Feb 10, 2026 | 87.29 | 87.46 | 87.20 | 87.20 | 87.20 | 0.40% | 15,497 |
| Feb 9, 2026 | 86.52 | 86.90 | 86.52 | 86.85 | 86.85 | 0.95% | 2,826 |
| Feb 6, 2026 | 85.49 | 86.03 | 85.49 | 86.03 | 86.03 | 1.88% | 1,132 |
| Feb 5, 2026 | 85.09 | 85.09 | 84.40 | 84.45 | 84.45 | -0.64% | 3,963 |
| Feb 4, 2026 | 85.54 | 85.54 | 84.83 | 84.99 | 84.99 | -0.78% | 9,714 |
| Feb 3, 2026 | 85.89 | 85.89 | 85.10 | 85.65 | 85.65 | -0.01% | 3,326 |
| Feb 2, 2026 | 84.65 | 85.66 | 84.65 | 85.66 | 85.66 | 0.91% | 2,551 |
| Jan 30, 2026 | 85.30 | 85.30 | 84.75 | 84.88 | 84.88 | -1.26% | 2,302 |
| Jan 29, 2026 | 85.01 | 85.97 | 84.86 | 85.97 | 85.97 | -0.43% | 8,242 |
| Jan 28, 2026 | 85.97 | 86.40 | 85.80 | 86.34 | 86.34 | 0.52% | 7,204 |
| Jan 27, 2026 | 85.48 | 85.89 | 85.48 | 85.89 | 85.89 | 1.53% | 2,665 |
| Jan 26, 2026 | 84.42 | 84.72 | 84.42 | 84.60 | 84.60 | -0.14% | 3,809 |
| Jan 23, 2026 | 83.86 | 84.76 | 83.86 | 84.71 | 84.71 | 0.75% | 3,709 |
| Jan 22, 2026 | 84.33 | 84.65 | 84.09 | 84.09 | 84.08 | 0.66% | 3,421 |
| Jan 21, 2026 | 82.96 | 83.61 | 82.96 | 83.53 | 83.53 | 1.49% | 4,132 |
| Jan 20, 2026 | 82.33 | 82.75 | 82.21 | 82.30 | 82.30 | -0.35% | 3,767 |
| Jan 16, 2026 | 82.51 | 82.65 | 82.20 | 82.59 | 82.59 | -0.44% | 4,326 |
| Jan 15, 2026 | 82.92 | 83.27 | 82.92 | 82.96 | 82.96 | 0.45% | 2,068 |
| Jan 14, 2026 | 82.36 | 82.59 | 82.29 | 82.59 | 82.59 | 0.26% | 1,771 |
| Jan 13, 2026 | 82.23 | 82.52 | 82.23 | 82.38 | 82.38 | -0.70% | 4,534 |
| Jan 12, 2026 | 81.89 | 82.96 | 81.89 | 82.96 | 82.96 | 1.75% | 5,398 |
| Jan 9, 2026 | 81.24 | 81.53 | 81.24 | 81.53 | 81.53 | 0.20% | 1,544 |
| Jan 8, 2026 | 81.28 | 81.41 | 81.17 | 81.37 | 81.37 | -0.06% | 1,542 |
| Jan 7, 2026 | 81.57 | 81.60 | 81.42 | 81.42 | 81.42 | -0.80% | 3,044 |
| Jan 6, 2026 | 81.38 | 82.61 | 81.38 | 82.07 | 82.07 | 1.22% | 18,789 |
| Jan 5, 2026 | 80.72 | 81.18 | 80.72 | 81.09 | 81.09 | 0.71% | 6,504 |
| Jan 2, 2026 | 80.35 | 80.52 | 80.23 | 80.52 | 80.52 | 1.68% | 11,384 |
| Dec 31, 2025 | 79.07 | 79.25 | 79.07 | 79.19 | 79.19 | 0.06% | 7,568 |
| Dec 30, 2025 | 79.07 | 79.20 | 78.93 | 79.14 | 79.14 | 0.60% | 69,248 |
| Dec 29, 2025 | 78.58 | 78.70 | 78.53 | 78.67 | 78.67 | -0.48% | 5,460 |
| Dec 26, 2025 | 78.94 | 79.05 | 78.66 | 79.05 | 79.05 | 0.38% | 3,770 |
| Dec 24, 2025 | 78.68 | 79.86 | 78.68 | 78.75 | 78.75 | -0.03% | 2,081 |
| Dec 23, 2025 | 78.30 | 78.80 | 78.22 | 78.78 | 78.78 | 0.49% | 3,106 |
| Dec 22, 2025 | 78.29 | 78.42 | 78.29 | 78.39 | 78.39 | 0.20% | 1,114 |
| Dec 19, 2025 | 78.10 | 78.34 | 78.07 | 78.23 | 78.23 | 0.79% | 3,043 |
| Dec 18, 2025 | 77.75 | 77.94 | 77.62 | 77.62 | 77.62 | 1.22% | 1,735 |
| Dec 17, 2025 | 77.47 | 77.47 | 76.68 | 76.68 | 76.68 | -0.87% | 1,482 |
| Dec 16, 2025 | 77.27 | 77.36 | 77.16 | 77.36 | 77.36 | -0.63% | 2,587 |
| Dec 15, 2025 | 78.33 | 78.33 | 77.85 | 77.85 | 77.85 | -0.09% | 1,569 |
| Dec 12, 2025 | 78.61 | 78.61 | 77.92 | 77.92 | 77.92 | -1.87% | 2,005 |
| Dec 11, 2025 | 79.08 | 79.45 | 79.07 | 79.41 | 78.76 | -0.33% | 3,127 |
| Dec 10, 2025 | 79.06 | 82.92 | 79.02 | 79.67 | 79.02 | 1.20% | 18,724 |
| Dec 9, 2025 | 78.60 | 78.73 | 78.60 | 78.73 | 78.08 | 0.01% | 1,357 |
| Dec 8, 2025 | 78.76 | 78.76 | 78.68 | 78.72 | 78.08 | -0.54% | 1,798 |
| Dec 5, 2025 | 79.45 | 79.46 | 79.14 | 79.14 | 78.50 | 0.87% | 1,101 |
| Dec 4, 2025 | 78.62 | 78.62 | 78.42 | 78.46 | 77.82 | -0.21% | 2,770 |
| Dec 3, 2025 | 78.35 | 78.62 | 78.35 | 78.62 | 77.98 | -0.18% | 1,942 |
| Dec 2, 2025 | 78.76 | 78.83 | 78.51 | 78.77 | 78.12 | 0.14% | 14,926 |
| Dec 1, 2025 | 78.44 | 78.88 | 78.44 | 78.65 | 78.01 | 0.06% | 3,242 |
| Nov 28, 2025 | 78.37 | 78.61 | 78.37 | 78.61 | 77.97 | 0.44% | 1,481 |
| Nov 26, 2025 | 78.14 | 78.32 | 78.14 | 78.26 | 77.62 | 0.76% | 1,853 |
| Nov 25, 2025 | 77.43 | 77.67 | 77.19 | 77.67 | 77.04 | 0.33% | 3,058 |
| Nov 24, 2025 | 76.94 | 77.48 | 76.94 | 77.42 | 76.79 | 1.00% | 1,109 |
| Nov 21, 2025 | 76.18 | 76.92 | 75.86 | 76.65 | 76.03 | 0.11% | 5,798 |
| Nov 20, 2025 | 78.18 | 78.22 | 76.57 | 76.57 | 75.95 | -1.06% | 3,594 |
| Nov 19, 2025 | 77.42 | 77.48 | 77.25 | 77.39 | 76.76 | - | 1,917 |
| Nov 18, 2025 | 77.24 | 77.49 | 77.07 | 77.40 | 76.77 | -0.47% | 4,803 |
| Nov 17, 2025 | 78.27 | 78.33 | 77.76 | 77.76 | 77.12 | -0.99% | 1,808 |
| Nov 14, 2025 | 78.12 | 78.93 | 77.93 | 78.54 | 77.90 | 0.36% | 6,540 |
| Nov 13, 2025 | 79.04 | 79.12 | 78.25 | 78.26 | 77.62 | -0.88% | 2,102 |
| Nov 12, 2025 | 78.81 | 79.02 | 78.81 | 78.95 | 78.31 | 0.09% | 1,393 |
| Nov 11, 2025 | 78.86 | 79.01 | 78.72 | 78.88 | 78.23 | -0.01% | 1,803 |
| Nov 10, 2025 | 78.63 | 78.89 | 78.57 | 78.89 | 78.24 | 1.54% | 1,289 |
| Nov 7, 2025 | 77.36 | 77.69 | 77.06 | 77.69 | 77.06 | -0.18% | 3,194 |
| Nov 6, 2025 | 78.27 | 78.29 | 77.48 | 77.83 | 77.20 | -0.63% | 9,003 |
| Nov 5, 2025 | 77.82 | 78.42 | 77.82 | 78.32 | 77.69 | 0.73% | 3,534 |
| Nov 4, 2025 | 78.02 | 78.60 | 77.76 | 77.76 | 77.12 | -1.38% | 9,093 |
| Nov 3, 2025 | 78.58 | 78.93 | 78.58 | 78.84 | 78.20 | 0.57% | 11,770 |
| Oct 31, 2025 | 78.53 | 78.53 | 78.21 | 78.39 | 77.75 | 0.15% | 18,600 |
| Oct 30, 2025 | 78.48 | 78.63 | 78.06 | 78.28 | 77.64 | -1.14% | 38,047 |
| Oct 29, 2025 | 79.31 | 79.43 | 78.99 | 79.18 | 78.53 | 0.53% | 5,488 |
| Oct 28, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.12 | -0.15% | 266 |
| Oct 27, 2025 | 78.83 | 78.88 | 78.75 | 78.88 | 78.24 | 0.84% | 1,784 |
| Oct 24, 2025 | 78.29 | 78.31 | 78.22 | 78.22 | 77.58 | 0.43% | 4,579 |
| Oct 23, 2025 | 77.99 | 77.99 | 77.89 | 77.89 | 77.25 | 0.59% | 1,123 |
| Oct 22, 2025 | 77.60 | 77.60 | 77.21 | 77.43 | 76.80 | 0.09% | 746 |
| Oct 21, 2025 | 77.65 | 77.65 | 77.36 | 77.36 | 76.73 | -0.78% | 764 |
| Oct 20, 2025 | 77.72 | 77.99 | 77.72 | 77.97 | 77.33 | 1.29% | 1,378 |
| Oct 17, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.35 | 0.08% | 439 |
| Oct 16, 2025 | 77.17 | 77.31 | 76.87 | 76.91 | 76.28 | 0.18% | 2,451 |
| Oct 15, 2025 | 76.80 | 76.80 | 76.71 | 76.77 | 76.14 | 1.77% | 659 |
| Oct 14, 2025 | 75.10 | 75.73 | 75.10 | 75.44 | 74.82 | -0.83% | 1,301 |
| Oct 13, 2025 | 75.57 | 76.08 | 75.57 | 76.07 | 75.45 | 3.00% | 1,971 |
| Oct 10, 2025 | 76.32 | 76.32 | 73.81 | 73.86 | 73.25 | -3.53% | 2,571 |