Emerging Markets Active ETF (REMG) Historical Stock Data
29.34 ↑0.13 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REMG is down -0.05% a day on average. There have been 18 days where Emerging Markets Active ETF closed green and 12 days where REMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 29.57 | 29.34 | ↓$0.23 (-0.79%) | 29.31 | 29.57 | 5.23K |
| 2025-12-23 | 29.11 | 29.21 | ↑$0.10 (0.33%) | 29.11 | 29.55 | 41.38K |
| 2025-12-22 | 29.09 | 29.14 | ↑$0.05 (0.17%) | 29.09 | 29.32 | 19.35K |
| 2025-12-19 | 28.89 | 29.00 | ↑$0.11 (0.40%) | 28.89 | 29.11 | 9.84K |
| 2025-12-18 | 28.68 | 28.65 | ↓$0.03 (-0.10%) | 28.65 | 28.89 | 11.13K |
| 2025-12-17 | 28.62 | 28.32 | ↓$0.30 (-1.06%) | 28.32 | 28.63 | 4.59K |
| 2025-12-16 | 28.97 | 28.97 | ↓$0.00 (0.00%) | 28.85 | 29.01 | 4.82K |
| 2025-12-15 | 29.40 | 29.21 | ↓$0.19 (-0.63%) | 29.21 | 29.40 | 4.05K |
| 2025-12-12 | 29.62 | 29.24 | ↓$0.38 (-1.28%) | 29.24 | 29.62 | 6.94K |
| 2025-12-11 | 29.35 | 29.55 | ↑$0.20 (0.67%) | 29.35 | 29.59 | 4.13K |
| 2025-12-10 | 29.36 | 29.64 | ↑$0.28 (0.95%) | 29.31 | 29.64 | 8.54K |
| 2025-12-09 | 29.14 | 29.30 | ↑$0.16 (0.55%) | 29.10 | 29.34 | 5.68K |
| 2025-12-08 | 29.42 | 29.33 | ↓$0.09 (-0.30%) | 29.30 | 29.42 | 4.93K |
| 2025-12-05 | 29.56 | 29.42 | ↓$0.14 (-0.46%) | 29.42 | 29.73 | 11.88K |
| 2025-12-04 | 29.21 | 29.23 | ↑$0.02 (0.06%) | 29.16 | 29.32 | 18.64K |
| 2025-12-03 | 29.14 | 29.24 | ↑$0.10 (0.33%) | 29.08 | 29.29 | 6.87K |
| 2025-12-02 | 29.23 | 29.24 | ↑$0.01 (0.05%) | 29.13 | 29.25 | 4.24K |
| 2025-12-01 | 29.16 | 29.19 | ↑$0.03 (0.10%) | 29.15 | 29.29 | 5.23K |
| 2025-11-28 | 29.14 | 29.21 | ↑$0.07 (0.26%) | 29.13 | 29.24 | 6.69K |
| 2025-11-26 | 29.00 | 29.14 | ↑$0.14 (0.47%) | 28.90 | 29.16 | 2.08K |
| 2025-11-25 | 28.56 | 28.76 | ↑$0.20 (0.71%) | 28.56 | 28.81 | 4.04K |
| 2025-11-24 | 28.62 | 28.75 | ↑$0.13 (0.45%) | 28.59 | 28.77 | 10.51K |
| 2025-11-21 | 28.23 | 28.45 | ↑$0.22 (0.77%) | 28.07 | 28.52 | 3.38K |
| 2025-11-20 | 29.13 | 28.41 | ↓$0.72 (-2.46%) | 28.41 | 29.13 | 6.77K |
| 2025-11-19 | 28.91 | 28.86 | ↓$0.05 (-0.19%) | 28.78 | 28.97 | 4.69K |
| 2025-11-18 | 28.73 | 28.99 | ↑$0.26 (0.89%) | 28.73 | 29.07 | 5.30K |
| 2025-11-17 | 29.31 | 29.06 | ↓$0.25 (-0.85%) | 29.02 | 29.38 | 7.52K |
| 2025-11-14 | 29.17 | 29.40 | ↑$0.23 (0.77%) | 29.17 | 29.56 | 6.01K |
| 2025-11-13 | 29.79 | 29.40 | ↓$0.40 (-1.33%) | 29.34 | 29.83 | 4.38K |
| 2025-11-12 | 29.70 | 29.75 | ↑$0.05 (0.17%) | 29.70 | 29.82 | 3.04K |
Create an account or log in to view more rows.
$REMG almost go time
$REMG gimme gimme
$REMG volume = money
$REMG the time is near
$REMG let’s ride
$REMG i like the stock
$REMG one of the poorest performed stocks for a big name.
$REMG whats the target for Friday close?
$REMG I'm friggin bored. Just give us our money already
$REMG swing puts