First Trust RiverFront Dynamic Emerging Markets ETF (RFEM) Historical Stock Data
77.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFEM is down 0.00% a day on average. There have been 19 days where First Trust RiverFront Dynamic Emerging Markets ETF closed green and 11 days where RFEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 78.33 | 77.85 | ↓$0.48 (-0.61%) | 77.85 | 78.33 | 1.54K |
| 2025-12-12 | 78.61 | 77.92 | ↓$0.69 (-0.88%) | 77.92 | 78.61 | 1.98K |
| 2025-12-11 | 79.08 | 79.41 | ↑$0.33 (0.41%) | 79.07 | 79.45 | 3.06K |
| 2025-12-10 | 79.06 | 79.67 | ↑$0.61 (0.77%) | 79.02 | 82.92 | 16.86K |
| 2025-12-09 | 78.60 | 78.72 | ↑$0.12 (0.16%) | 78.60 | 78.72 | 1.31K |
| 2025-12-08 | 78.76 | 78.72 | ↓$0.04 (-0.05%) | 78.68 | 78.76 | 1.52K |
| 2025-12-05 | 79.45 | 79.14 | ↓$0.31 (-0.39%) | 79.14 | 79.45 | 895 |
| 2025-12-04 | 78.62 | 78.46 | ↓$0.16 (-0.20%) | 78.42 | 78.62 | 2.73K |
| 2025-12-03 | 78.35 | 78.62 | ↑$0.27 (0.35%) | 78.35 | 78.62 | 1.84K |
| 2025-12-02 | 78.76 | 78.77 | ↑$0.01 (0.01%) | 78.51 | 78.83 | 11.84K |
| 2025-12-01 | 78.44 | 78.65 | ↑$0.21 (0.27%) | 78.44 | 78.88 | 2.54K |
| 2025-11-28 | 78.37 | 78.61 | ↑$0.24 (0.30%) | 78.37 | 78.61 | 1.48K |
| 2025-11-26 | 78.14 | 78.26 | ↑$0.12 (0.15%) | 78.14 | 78.32 | 1.85K |
| 2025-11-25 | 77.43 | 77.67 | ↑$0.24 (0.31%) | 77.19 | 77.67 | 3K |
| 2025-11-24 | 76.94 | 77.42 | ↑$0.48 (0.62%) | 76.94 | 77.48 | 1.05K |
| 2025-11-21 | 76.18 | 76.65 | ↑$0.47 (0.62%) | 75.86 | 76.88 | 5.25K |
| 2025-11-20 | 78.18 | 76.57 | ↓$1.61 (-2.06%) | 76.57 | 78.22 | 3.39K |
| 2025-11-19 | 77.42 | 77.39 | ↓$0.03 (-0.03%) | 77.25 | 77.42 | 1.60K |
| 2025-11-18 | 77.24 | 77.40 | ↑$0.16 (0.20%) | 77.07 | 77.49 | 4.67K |
| 2025-11-17 | 78.27 | 77.76 | ↓$0.51 (-0.66%) | 77.76 | 78.33 | 1.63K |
| 2025-11-14 | 78.12 | 78.54 | ↑$0.42 (0.53%) | 77.93 | 78.93 | 6.20K |
| 2025-11-13 | 79.04 | 78.26 | ↓$0.78 (-0.99%) | 78.25 | 79.12 | 1.76K |
| 2025-11-12 | 78.81 | 78.95 | ↑$0.14 (0.18%) | 78.81 | 79.02 | 1.36K |
| 2025-11-11 | 78.86 | 78.88 | ↑$0.02 (0.02%) | 78.72 | 79.01 | 1.74K |
| 2025-11-10 | 78.63 | 78.89 | ↑$0.26 (0.32%) | 78.57 | 78.89 | 1.24K |
| 2025-11-07 | 77.36 | 77.69 | ↑$0.33 (0.43%) | 77.06 | 77.69 | 3.16K |
| 2025-11-06 | 78.27 | 77.83 | ↓$0.44 (-0.56%) | 77.48 | 78.29 | 8.88K |
| 2025-11-05 | 77.82 | 78.32 | ↑$0.50 (0.65%) | 77.82 | 78.42 | 2.84K |
| 2025-11-04 | 78.02 | 77.76 | ↓$0.26 (-0.34%) | 77.76 | 78.60 | 8.37K |
| 2025-11-03 | 78.58 | 78.84 | ↑$0.26 (0.33%) | 78.58 | 78.93 | 11.48K |
Create an account or log in to view more rows.
$RFEM This week or next…huge pop.
$RFEM Momentum is building...
$RFEM never selling
$RFEM just hold no panic
$RFEM every dip gets bought up.
$RFEM gap it slap it ask it !
$RFEM rip and dip today bulls
$RFEM called it
$RFEM whelp. you win this round. goodluck
$RFEM Shorts are calling in all the favors