First Trust Emerging Markets Equity Select ETF (RNEM)
NASDAQ: RNEM · Real-Time Price · USD
55.46
-0.20 (-0.36%)
At close: Dec 5, 2025, 4:00 PM EST
55.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
RNEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.67 | 55.67 | 54.23 | 55.46 | 55.46 | -0.36% | 1,577 |
| Dec 4, 2025 | 55.65 | 55.66 | 55.65 | 55.66 | 55.66 | 0.44% | 362 |
| Dec 3, 2025 | 55.39 | 55.50 | 55.39 | 55.42 | 55.42 | -0.31% | 550 |
| Dec 2, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.24% | 1,791 |
| Dec 1, 2025 | 50.49 | 55.46 | 50.49 | 55.46 | 55.46 | -0.24% | 1,252 |
| Nov 28, 2025 | 55.54 | 55.59 | 55.54 | 55.59 | 55.59 | -0.45% | 196 |
| Nov 26, 2025 | 55.59 | 55.84 | 55.59 | 55.84 | 55.84 | 0.93% | 1,858 |
| Nov 25, 2025 | 55.05 | 55.40 | 55.05 | 55.33 | 55.33 | 0.34% | 1,057 |
| Nov 24, 2025 | 54.94 | 55.14 | 54.94 | 55.14 | 55.14 | 0.49% | 771 |
| Nov 21, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.14% | 349 |
| Nov 20, 2025 | 55.52 | 55.52 | 54.95 | 54.95 | 54.95 | -0.75% | 688 |
| Nov 19, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.36 | 0.13% | 442 |
| Nov 18, 2025 | 55.16 | 55.35 | 55.16 | 55.29 | 55.29 | -0.22% | 1,026 |
| Nov 17, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.69% | 395 |
| Nov 14, 2025 | 55.72 | 56.01 | 55.72 | 55.80 | 55.80 | 0.48% | 1,176 |
| Nov 13, 2025 | 55.73 | 55.78 | 55.53 | 55.53 | 55.53 | -0.54% | 757 |
| Nov 12, 2025 | 55.79 | 55.93 | 55.79 | 55.84 | 55.84 | -0.10% | 815 |
| Nov 11, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.80% | 216 |
| Nov 10, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.44 | 0.89% | 119 |
| Nov 7, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.30% | 258 |
| Nov 6, 2025 | 54.87 | 54.87 | 54.69 | 54.80 | 54.80 | -0.49% | 2,875 |
| Nov 5, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.95% | 15 |
| Nov 4, 2025 | 54.54 | 54.63 | 54.47 | 54.55 | 54.55 | -0.42% | 3,801 |
| Nov 3, 2025 | 54.66 | 54.78 | 54.66 | 54.78 | 54.78 | 0.42% | 350 |
| Oct 31, 2025 | 54.51 | 54.59 | 54.51 | 54.55 | 54.55 | -0.64% | 1,774 |
| Oct 30, 2025 | 54.85 | 54.90 | 54.84 | 54.90 | 54.90 | -0.82% | 1,137 |
| Oct 29, 2025 | 55.57 | 55.60 | 55.35 | 55.35 | 55.35 | -0.25% | 827 |
| Oct 28, 2025 | 55.32 | 55.49 | 55.32 | 55.49 | 55.49 | 0.04% | 691 |
| Oct 27, 2025 | 55.46 | 55.51 | 55.40 | 55.47 | 55.47 | 0.39% | 2,028 |
| Oct 24, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.12% | 229 |
| Oct 23, 2025 | 55.08 | 55.32 | 55.08 | 55.32 | 55.31 | 0.34% | 322 |
| Oct 22, 2025 | 55.06 | 55.13 | 55.06 | 55.13 | 55.13 | 0.68% | 416 |
| Oct 21, 2025 | 54.93 | 54.93 | 54.75 | 54.75 | 54.75 | -1.04% | 1,394 |
| Oct 20, 2025 | 55.36 | 55.36 | 55.33 | 55.33 | 55.33 | 0.88% | 927 |
| Oct 17, 2025 | 54.68 | 54.85 | 54.68 | 54.85 | 54.85 | 0.59% | 534 |
| Oct 16, 2025 | 54.59 | 54.67 | 54.53 | 54.53 | 54.52 | 0.51% | 587 |
| Oct 15, 2025 | 54.24 | 54.25 | 54.24 | 54.25 | 54.25 | 0.86% | 350 |
| Oct 14, 2025 | 53.86 | 53.86 | 53.79 | 53.79 | 53.79 | -0.29% | 514 |
| Oct 13, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 1.57% | 35 |
| Oct 10, 2025 | 54.22 | 54.22 | 53.11 | 53.11 | 53.11 | -1.78% | 1,678 |
| Oct 9, 2025 | 54.27 | 54.27 | 54.01 | 54.07 | 54.07 | -0.22% | 1,875 |
| Oct 8, 2025 | 54.19 | 54.28 | 54.09 | 54.19 | 54.18 | 0.38% | 1,332 |
| Oct 7, 2025 | 54.13 | 54.13 | 53.98 | 53.98 | 53.98 | -0.26% | 465 |
| Oct 6, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.16% | 21 |
| Oct 3, 2025 | 54.15 | 54.15 | 53.93 | 54.04 | 54.04 | 0.06% | 855 |
| Oct 2, 2025 | 54.12 | 54.33 | 54.01 | 54.01 | 54.01 | -0.40% | 1,529 |
| Oct 1, 2025 | 54.32 | 54.55 | 54.23 | 54.23 | 54.23 | 0.29% | 1,148 |
| Sep 30, 2025 | 54.11 | 54.11 | 54.02 | 54.07 | 54.07 | -0.21% | 844 |
| Sep 29, 2025 | 54.30 | 54.37 | 54.19 | 54.19 | 54.19 | -0.01% | 1,743 |
| Sep 26, 2025 | 54.07 | 54.22 | 53.92 | 54.19 | 54.19 | 0.30% | 8,132 |
| Sep 25, 2025 | 54.09 | 54.73 | 54.03 | 54.03 | 54.03 | -2.02% | 3,358 |
| Sep 24, 2025 | 56.38 | 56.38 | 55.12 | 55.14 | 54.52 | -0.07% | 3,664 |
| Sep 23, 2025 | 55.27 | 55.27 | 55.18 | 55.18 | 54.56 | -0.51% | 441 |
| Sep 22, 2025 | 55.39 | 55.47 | 55.39 | 55.47 | 54.84 | -0.15% | 963 |
| Sep 19, 2025 | 55.59 | 55.67 | 55.55 | 55.55 | 54.92 | 0.03% | 2,492 |
| Sep 18, 2025 | 55.52 | 55.53 | 55.49 | 55.53 | 54.90 | -0.59% | 1,529 |
| Sep 17, 2025 | 55.91 | 56.17 | 55.86 | 55.86 | 55.23 | 0.22% | 1,322 |
| Sep 16, 2025 | 55.67 | 56.32 | 55.48 | 55.74 | 55.11 | 0.42% | 9,248 |
| Sep 15, 2025 | 55.49 | 55.60 | 55.49 | 55.51 | 54.88 | 0.55% | 1,616 |
| Sep 12, 2025 | 55.31 | 55.34 | 55.20 | 55.20 | 54.58 | -0.18% | 799 |
| Sep 11, 2025 | 55.22 | 56.36 | 55.22 | 55.30 | 54.67 | 0.58% | 10,563 |
| Sep 10, 2025 | 55.13 | 55.13 | 54.98 | 54.98 | 54.36 | 0.53% | 863 |
| Sep 9, 2025 | 54.74 | 54.74 | 54.69 | 54.69 | 54.07 | 0.23% | 572 |
| Sep 8, 2025 | 54.54 | 54.67 | 54.41 | 54.57 | 53.95 | 0.51% | 2,498 |
| Sep 5, 2025 | 54.36 | 54.36 | 54.28 | 54.29 | 53.67 | 0.38% | 433 |
| Sep 4, 2025 | 53.97 | 54.08 | 53.97 | 54.08 | 53.47 | -0.13% | 1,209 |
| Sep 3, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 53.54 | 0.23% | 91 |
| Sep 2, 2025 | 53.84 | 54.03 | 53.84 | 54.03 | 53.41 | -0.14% | 373 |
| Aug 29, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.49 | -0.98% | 174 |
| Aug 28, 2025 | 54.62 | 54.63 | 54.62 | 54.63 | 54.01 | 0.60% | 193 |
| Aug 27, 2025 | 54.16 | 54.31 | 54.16 | 54.31 | 53.69 | -0.35% | 356 |
| Aug 26, 2025 | 54.47 | 54.54 | 54.39 | 54.50 | 53.88 | -0.47% | 1,364 |
| Aug 25, 2025 | 54.84 | 54.84 | 54.75 | 54.75 | 54.13 | -0.63% | 137 |
| Aug 22, 2025 | 55.05 | 55.24 | 55.05 | 55.10 | 54.48 | 0.67% | 557 |
| Aug 21, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.11 | -0.32% | 111 |
| Aug 20, 2025 | 54.89 | 54.99 | 54.89 | 54.91 | 54.29 | 0.43% | 969 |
| Aug 19, 2025 | 54.86 | 54.86 | 54.68 | 54.68 | 54.06 | -0.21% | 366 |
| Aug 18, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.17 | 0.57% | 176 |
| Aug 15, 2025 | 54.49 | 54.49 | 54.48 | 54.48 | 53.86 | 0.08% | 301 |
| Aug 14, 2025 | 54.46 | 54.47 | 54.42 | 54.43 | 53.81 | -0.65% | 1,149 |
| Aug 13, 2025 | 54.87 | 54.87 | 54.79 | 54.79 | 54.16 | 0.38% | 351 |
| Aug 12, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 53.96 | 0.76% | 54 |
| Aug 11, 2025 | 54.10 | 54.22 | 54.10 | 54.17 | 53.55 | -0.20% | 842 |
| Aug 8, 2025 | 54.36 | 54.36 | 54.28 | 54.28 | 53.66 | -0.35% | 422 |
| Aug 7, 2025 | 54.40 | 54.47 | 54.40 | 54.47 | 53.85 | 0.59% | 553 |
| Aug 6, 2025 | 54.06 | 54.15 | 54.06 | 54.15 | 53.53 | 0.30% | 341 |
| Aug 5, 2025 | 53.90 | 53.98 | 53.90 | 53.98 | 53.37 | 0.51% | 268 |
| Aug 4, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.10 | 0.25% | 231 |
| Aug 1, 2025 | 53.65 | 53.67 | 53.58 | 53.58 | 52.97 | -0.01% | 826 |
| Jul 31, 2025 | 53.74 | 53.79 | 53.58 | 53.58 | 52.97 | -0.70% | 952 |
| Jul 30, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.34 | -0.77% | 19 |
| Jul 29, 2025 | 54.40 | 54.49 | 54.33 | 54.38 | 53.76 | - | 1,733 |
| Jul 28, 2025 | 54.64 | 54.64 | 54.33 | 54.38 | 53.76 | -1.05% | 1,310 |
| Jul 25, 2025 | 54.95 | 55.01 | 54.95 | 54.95 | 54.33 | -0.41% | 397 |
| Jul 24, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 54.55 | -0.75% | 201 |
| Jul 23, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 54.96 | 0.99% | 92 |
| Jul 22, 2025 | 55.16 | 55.16 | 55.05 | 55.05 | 54.42 | -0.07% | 649 |
| Jul 21, 2025 | 55.14 | 55.19 | 55.09 | 55.09 | 54.46 | 0.22% | 864 |
| Jul 18, 2025 | 55.06 | 55.06 | 54.93 | 54.96 | 54.34 | -0.38% | 1,140 |
| Jul 17, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 54.55 | -0.08% | 75 |