First Trust Riverfront Dynamic Emerging Markets ETF (RFEM)
NASDAQ: RFEM · Real-Time Price · USD
90.91
-0.84 (-0.92%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.69 | 90.91 | 90.69 | 90.91 | 90.91 | -0.91% | 1,081 |
| Apr 27, 2026 | 91.94 | 91.94 | 91.63 | 91.75 | 91.75 | -0.50% | 1,434 |
| Apr 24, 2026 | 91.71 | 92.23 | 91.71 | 92.21 | 92.21 | 2.36% | 2,045 |
| Apr 23, 2026 | 90.88 | 90.88 | 89.99 | 90.08 | 90.08 | -1.35% | 1,112 |
| Apr 22, 2026 | 90.90 | 91.32 | 90.90 | 91.32 | 91.32 | 1.44% | 1,557 |
| Apr 21, 2026 | 91.27 | 91.27 | 90.02 | 90.02 | 90.02 | -0.83% | 1,554 |
| Apr 20, 2026 | 90.89 | 90.90 | 90.53 | 90.78 | 90.78 | -0.10% | 4,997 |
| Apr 17, 2026 | 90.68 | 91.26 | 90.68 | 90.87 | 90.87 | 1.58% | 2,074 |
| Apr 16, 2026 | 89.30 | 89.51 | 89.20 | 89.46 | 89.46 | 0.58% | 1,762 |
| Apr 15, 2026 | 88.55 | 89.00 | 88.55 | 88.94 | 88.94 | 0.34% | 1,369 |
| Apr 14, 2026 | 88.43 | 88.63 | 88.31 | 88.63 | 88.63 | 1.35% | 1,516 |
| Apr 13, 2026 | 86.27 | 87.45 | 86.27 | 87.45 | 87.45 | 0.54% | 1,169 |
| Apr 10, 2026 | 87.58 | 87.58 | 86.91 | 86.99 | 86.99 | 0.23% | 7,909 |
| Apr 9, 2026 | 86.27 | 86.79 | 85.89 | 86.79 | 86.79 | 0.15% | 1,300 |
| Apr 8, 2026 | 87.09 | 87.09 | 86.07 | 86.66 | 86.66 | 4.34% | 3,065 |
| Apr 7, 2026 | 82.56 | 83.06 | 82.37 | 83.06 | 83.06 | 0.44% | 1,863 |
| Apr 6, 2026 | 82.48 | 82.69 | 82.48 | 82.69 | 82.69 | 0.67% | 1,437 |
| Apr 2, 2026 | 81.02 | 82.56 | 81.02 | 82.14 | 82.14 | -0.35% | 12,041 |
| Apr 1, 2026 | 82.59 | 82.90 | 82.21 | 82.42 | 82.42 | 0.33% | 18,690 |
| Mar 31, 2026 | 79.97 | 82.16 | 79.95 | 82.16 | 82.16 | 3.53% | 3,670 |
| Mar 30, 2026 | 79.86 | 79.86 | 78.97 | 79.35 | 79.35 | -0.83% | 5,110 |
| Mar 27, 2026 | 80.26 | 80.59 | 79.80 | 80.01 | 80.01 | -0.82% | 7,758 |
| Mar 26, 2026 | 81.94 | 81.97 | 80.66 | 80.68 | 80.67 | -2.49% | 2,253 |
| Mar 25, 2026 | 82.83 | 82.99 | 82.54 | 82.74 | 82.69 | 1.47% | 2,689 |
| Mar 24, 2026 | 81.63 | 81.88 | 81.20 | 81.54 | 81.49 | -1.78% | 5,464 |
| Mar 23, 2026 | 82.79 | 83.72 | 82.46 | 83.02 | 82.97 | 2.68% | 6,290 |
| Mar 20, 2026 | 82.28 | 82.28 | 80.86 | 80.86 | 80.81 | -3.03% | 7,652 |
| Mar 19, 2026 | 82.42 | 83.73 | 82.40 | 83.39 | 83.34 | - | 4,490 |
| Mar 18, 2026 | 84.38 | 84.62 | 83.38 | 83.38 | 83.33 | -1.65% | 7,518 |
| Mar 17, 2026 | 85.08 | 85.16 | 84.74 | 84.78 | 84.73 | 0.60% | 1,353 |
| Mar 16, 2026 | 84.04 | 84.43 | 83.98 | 84.28 | 84.23 | 2.34% | 5,407 |
| Mar 13, 2026 | 83.30 | 83.30 | 82.35 | 82.35 | 82.30 | -0.56% | 14,671 |
| Mar 12, 2026 | 83.79 | 83.82 | 82.66 | 82.81 | 82.76 | -2.15% | 6,439 |
| Mar 11, 2026 | 84.43 | 84.89 | 84.31 | 84.63 | 84.58 | 0.28% | 4,131 |
| Mar 10, 2026 | 83.94 | 85.22 | 83.94 | 84.40 | 84.35 | 0.59% | 3,057 |
| Mar 9, 2026 | 81.73 | 83.90 | 81.30 | 83.90 | 83.85 | 1.44% | 5,023 |
| Mar 6, 2026 | 82.44 | 83.24 | 82.44 | 82.70 | 82.65 | -0.79% | 3,524 |
| Mar 5, 2026 | 83.56 | 83.59 | 82.58 | 83.36 | 83.31 | -1.53% | 6,428 |
| Mar 4, 2026 | 84.16 | 84.87 | 84.14 | 84.65 | 84.60 | 0.40% | 112,607 |
| Mar 3, 2026 | 83.65 | 84.49 | 82.82 | 84.32 | 84.26 | -3.79% | 2,351 |
| Mar 2, 2026 | 86.78 | 87.95 | 86.78 | 87.64 | 87.59 | -1.45% | 6,904 |
| Feb 27, 2026 | 88.44 | 88.93 | 88.44 | 88.93 | 88.87 | -0.17% | 5,438 |
| Feb 26, 2026 | 89.58 | 89.58 | 88.50 | 89.08 | 89.02 | -0.88% | 1,605 |
| Feb 25, 2026 | 89.92 | 89.93 | 89.64 | 89.87 | 89.81 | 1.22% | 11,003 |
| Feb 24, 2026 | 88.68 | 88.96 | 88.68 | 88.79 | 88.73 | 1.32% | 3,416 |
| Feb 23, 2026 | 88.00 | 88.22 | 87.51 | 87.63 | 87.57 | -1.05% | 4,269 |
| Feb 20, 2026 | 87.02 | 88.56 | 87.02 | 88.56 | 88.50 | 1.76% | 2,265 |
| Feb 19, 2026 | 87.30 | 87.30 | 86.70 | 87.02 | 86.97 | -0.65% | 697 |
| Feb 18, 2026 | 87.52 | 88.00 | 87.48 | 87.59 | 87.54 | 0.24% | 2,362 |
| Feb 17, 2026 | 86.88 | 87.52 | 86.45 | 87.39 | 87.33 | -0.31% | 9,355 |
| Feb 13, 2026 | 87.15 | 87.66 | 87.10 | 87.66 | 87.61 | -0.05% | 5,732 |
| Feb 12, 2026 | 88.57 | 88.62 | 87.41 | 87.70 | 87.65 | -0.82% | 11,737 |
| Feb 11, 2026 | 87.94 | 88.52 | 87.60 | 88.43 | 88.37 | 1.41% | 4,443 |
| Feb 10, 2026 | 87.29 | 87.46 | 87.20 | 87.20 | 87.14 | 0.40% | 15,497 |
| Feb 9, 2026 | 86.52 | 86.90 | 86.52 | 86.85 | 86.80 | 0.95% | 2,826 |
| Feb 6, 2026 | 85.49 | 86.03 | 85.49 | 86.03 | 85.98 | 1.88% | 1,132 |
| Feb 5, 2026 | 85.09 | 85.09 | 84.40 | 84.45 | 84.39 | -0.64% | 3,963 |
| Feb 4, 2026 | 85.54 | 85.54 | 84.83 | 84.99 | 84.93 | -0.78% | 9,714 |
| Feb 3, 2026 | 85.89 | 85.89 | 85.10 | 85.65 | 85.60 | -0.01% | 3,326 |
| Feb 2, 2026 | 84.65 | 85.66 | 84.65 | 85.66 | 85.60 | 0.91% | 2,551 |
| Jan 30, 2026 | 85.30 | 85.30 | 84.75 | 84.88 | 84.83 | -1.26% | 2,302 |
| Jan 29, 2026 | 85.01 | 85.97 | 84.86 | 85.97 | 85.92 | -0.43% | 8,242 |
| Jan 28, 2026 | 85.97 | 86.40 | 85.80 | 86.34 | 86.29 | 0.52% | 7,204 |
| Jan 27, 2026 | 85.48 | 85.89 | 85.48 | 85.89 | 85.84 | 1.53% | 2,665 |
| Jan 26, 2026 | 84.42 | 84.72 | 84.42 | 84.60 | 84.55 | -0.14% | 3,809 |
| Jan 23, 2026 | 83.86 | 84.76 | 83.86 | 84.71 | 84.66 | 0.75% | 3,709 |
| Jan 22, 2026 | 84.33 | 84.65 | 84.09 | 84.09 | 84.03 | 0.66% | 3,421 |
| Jan 21, 2026 | 82.96 | 83.61 | 82.96 | 83.53 | 83.48 | 1.49% | 4,132 |
| Jan 20, 2026 | 82.33 | 82.75 | 82.21 | 82.30 | 82.25 | -0.35% | 3,767 |
| Jan 16, 2026 | 82.51 | 82.65 | 82.20 | 82.59 | 82.54 | -0.44% | 4,326 |
| Jan 15, 2026 | 82.92 | 83.27 | 82.92 | 82.96 | 82.91 | 0.45% | 2,068 |
| Jan 14, 2026 | 82.36 | 82.59 | 82.29 | 82.59 | 82.54 | 0.26% | 1,771 |
| Jan 13, 2026 | 82.23 | 82.52 | 82.23 | 82.38 | 82.33 | -0.70% | 4,534 |
| Jan 12, 2026 | 81.89 | 82.96 | 81.89 | 82.96 | 82.91 | 1.75% | 5,398 |
| Jan 9, 2026 | 81.24 | 81.53 | 81.24 | 81.53 | 81.48 | 0.20% | 1,544 |
| Jan 8, 2026 | 81.28 | 81.41 | 81.17 | 81.37 | 81.32 | -0.06% | 1,542 |
| Jan 7, 2026 | 81.57 | 81.60 | 81.42 | 81.42 | 81.37 | -0.80% | 3,044 |
| Jan 6, 2026 | 81.38 | 82.61 | 81.38 | 82.07 | 82.03 | 1.22% | 18,789 |
| Jan 5, 2026 | 80.72 | 81.18 | 80.72 | 81.09 | 81.04 | 0.71% | 6,504 |
| Jan 2, 2026 | 80.35 | 80.52 | 80.23 | 80.52 | 80.47 | 1.68% | 11,384 |
| Dec 31, 2025 | 79.07 | 79.25 | 79.07 | 79.19 | 79.14 | 0.06% | 7,568 |
| Dec 30, 2025 | 79.07 | 79.20 | 78.93 | 79.14 | 79.09 | 0.60% | 69,248 |
| Dec 29, 2025 | 78.58 | 78.70 | 78.53 | 78.67 | 78.62 | -0.48% | 5,460 |
| Dec 26, 2025 | 78.94 | 79.05 | 78.66 | 79.05 | 79.00 | 0.38% | 3,770 |
| Dec 24, 2025 | 78.68 | 79.86 | 78.68 | 78.75 | 78.71 | -0.03% | 2,081 |
| Dec 23, 2025 | 78.30 | 78.80 | 78.22 | 78.78 | 78.73 | 0.49% | 3,106 |
| Dec 22, 2025 | 78.29 | 78.42 | 78.29 | 78.39 | 78.35 | 0.20% | 1,114 |
| Dec 19, 2025 | 78.10 | 78.34 | 78.07 | 78.23 | 78.19 | 0.79% | 3,043 |
| Dec 18, 2025 | 77.75 | 77.94 | 77.62 | 77.62 | 77.57 | 1.22% | 1,735 |
| Dec 17, 2025 | 77.47 | 77.47 | 76.68 | 76.68 | 76.64 | -0.87% | 1,482 |
| Dec 16, 2025 | 77.27 | 77.36 | 77.16 | 77.36 | 77.31 | -0.63% | 2,587 |
| Dec 15, 2025 | 78.33 | 78.33 | 77.85 | 77.85 | 77.81 | -0.09% | 1,569 |
| Dec 12, 2025 | 78.61 | 78.61 | 77.92 | 77.92 | 77.87 | -1.87% | 2,005 |
| Dec 11, 2025 | 79.08 | 79.45 | 79.07 | 79.41 | 78.71 | -0.33% | 3,127 |
| Dec 10, 2025 | 79.06 | 82.92 | 79.02 | 79.67 | 78.97 | 1.20% | 18,724 |
| Dec 9, 2025 | 78.60 | 78.73 | 78.60 | 78.73 | 78.04 | 0.01% | 1,357 |
| Dec 8, 2025 | 78.76 | 78.76 | 78.68 | 78.72 | 78.03 | -0.54% | 1,798 |
| Dec 5, 2025 | 79.45 | 79.46 | 79.14 | 79.14 | 78.45 | 0.87% | 1,101 |
| Dec 4, 2025 | 78.62 | 78.62 | 78.42 | 78.46 | 77.77 | -0.21% | 2,770 |
| Dec 3, 2025 | 78.35 | 78.62 | 78.35 | 78.62 | 77.94 | -0.18% | 1,942 |