First Trust Emerging Markets Equity Select ETF (RNEM) Historical Stock Data
55.46 ↓0.20 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNEM is up 0.35% a day on average. There have been 24 days where First Trust Emerging Markets Equity Select ETF closed green and 6 days where RNEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 55.53 | 55.46 | ↓$0.07 (-0.13%) | 54.23 | 55.53 | 1.46K |
| 2025-12-04 | 55.65 | 55.66 | ↑$0.01 (0.02%) | 55.65 | 55.66 | 359 |
| 2025-12-03 | 55.39 | 55.42 | ↑$0.03 (0.05%) | 55.39 | 55.50 | 544 |
| 2025-12-02 | 55.59 | 55.59 | ↓$0.00 (0.00%) | 55.59 | 55.59 | 0.97K |
| 2025-12-01 | 50.49 | 55.46 | ↑$4.97 (9.84%) | 50.49 | 55.46 | 1.07K |
| 2025-11-28 | 55.54 | 55.59 | ↑$0.05 (0.09%) | 55.54 | 55.59 | 194 |
| 2025-11-26 | 55.59 | 55.84 | ↑$0.25 (0.45%) | 55.59 | 55.84 | 1.85K |
| 2025-11-25 | 55.05 | 55.33 | ↑$0.28 (0.51%) | 55.05 | 55.40 | 0.99K |
| 2025-11-24 | 54.94 | 55.14 | ↑$0.20 (0.37%) | 54.94 | 55.14 | 766 |
| 2025-11-21 | 54.87 | 54.87 | ↑$0.00 (0.00%) | 54.87 | 54.87 | 263 |
| 2025-11-20 | 55.52 | 54.95 | ↓$0.57 (-1.03%) | 54.95 | 55.52 | 682 |
| 2025-11-19 | 55.36 | 55.36 | ↑$0.00 (0.00%) | 55.36 | 55.36 | 421 |
| 2025-11-18 | 55.16 | 55.29 | ↑$0.13 (0.24%) | 55.16 | 55.35 | 1.02K |
| 2025-11-17 | 55.41 | 55.41 | ↑$0.00 (0.00%) | 55.41 | 55.41 | 384 |
| 2025-11-14 | 55.72 | 55.80 | ↑$0.08 (0.14%) | 55.72 | 56.01 | 1.09K |
| 2025-11-13 | 55.73 | 55.53 | ↓$0.20 (-0.36%) | 55.53 | 55.78 | 573 |
| 2025-11-12 | 55.79 | 55.84 | ↑$0.05 (0.08%) | 55.79 | 55.84 | 515 |
| 2025-11-11 | 55.89 | 55.89 | ↑$0.00 (0.00%) | 55.89 | 55.89 | 211 |
| 2025-11-10 | 55.44 | 55.44 | ↑$0.00 (0.00%) | 55.44 | 55.44 | 112 |
| 2025-11-07 | 54.96 | 54.96 | ↑$0.00 (0.00%) | 54.96 | 54.96 | 253 |
| 2025-11-06 | 54.87 | 54.80 | ↓$0.07 (-0.14%) | 54.69 | 54.87 | 2.88K |
| 2025-11-05 | 55.07 | 55.07 | ↑$0.00 (0.00%) | 55.07 | 55.07 | 8 |
| 2025-11-04 | 54.54 | 54.55 | ↑$0.01 (0.01%) | 54.47 | 54.63 | 3.51K |
| 2025-11-03 | 54.66 | 54.78 | ↑$0.12 (0.21%) | 54.66 | 54.78 | 345 |
| 2025-10-31 | 54.51 | 54.55 | ↑$0.04 (0.08%) | 54.51 | 54.59 | 1.40K |
| 2025-10-30 | 54.85 | 54.90 | ↑$0.05 (0.08%) | 54.84 | 54.90 | 1.04K |
| 2025-10-29 | 55.57 | 55.35 | ↓$0.22 (-0.39%) | 55.35 | 55.60 | 728 |
| 2025-10-28 | 55.32 | 55.49 | ↑$0.17 (0.31%) | 55.32 | 55.49 | 688 |
| 2025-10-27 | 55.46 | 55.47 | ↑$0.01 (0.01%) | 55.40 | 55.51 | 2.03K |
| 2025-10-24 | 55.25 | 55.25 | ↑$0.00 (0.00%) | 55.25 | 55.25 | 226 |
Create an account or log in to view more rows.
$RNEM has just been halted from trading due to volatility.
$RNEM Shorts are calling in all the favors
$RNEM When in doubt...
$RNEM This stock is the golden ticket.
$RNEM Nope
$RNEM must buyyy
$RNEM hold
$RNEM how long until we take off?
$RNEM Holding
$RNEM I warned you all fairly you morons.