First Trust Emerging Markets Equity Select ETF (RNEM) Historical Stock Data
51.97 ↑0.20 (0.38%)
As of March 28, 2024, 1:21pm EST.
Historical Data
In the past 30 trading days, RNEM is down 0.00% a day on average. There have been 16 days where First Trust Emerging Markets Equity Select ETF closed green and 14 days where RNEM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 51.65 | 51.78 | ↑$0.13 (0.25%) | 51.65 | 51.78 | 848 |
2024-03-26 | 51.64 | 51.53 | ↓$0.11 (-0.21%) | 51.52 | 51.64 | 732 |
2024-03-25 | 51.63 | 51.50 | ↓$0.13 (-0.25%) | 51.50 | 51.63 | 1.04K |
2024-03-22 | 51.47 | 51.47 | ↑$0.00 (0.01%) | 51.30 | 51.55 | 2.08K |
2024-03-21 | 51.55 | 51.47 | ↓$0.08 (-0.16%) | 51.47 | 51.73 | 2.99K |
2024-03-20 | 51.35 | 51.71 | ↑$0.36 (0.70%) | 51.35 | 51.84 | 1.44K |
2024-03-19 | 51.11 | 51.28 | ↑$0.17 (0.33%) | 51.11 | 51.28 | 1.02K |
2024-03-18 | 51.56 | 51.69 | ↑$0.13 (0.25%) | 51.56 | 52.02 | 10.27K |
2024-03-15 | 51.85 | 51.88 | ↑$0.04 (0.07%) | 51.72 | 51.88 | 712 |
2024-03-14 | 52.19 | 51.83 | ↓$0.36 (-0.69%) | 51.70 | 52.23 | 6.78K |
2024-03-13 | 51.96 | 51.96 | ↑$0.00 (0.00%) | 51.96 | 51.96 | 318 |
2024-03-12 | 51.75 | 51.81 | ↑$0.06 (0.12%) | 51.75 | 51.87 | 765 |
2024-03-11 | 51.95 | 51.75 | ↓$0.20 (-0.38%) | 51.74 | 51.96 | 1.87K |
2024-03-08 | 51.86 | 51.88 | ↑$0.02 (0.03%) | 51.76 | 51.88 | 2.17K |
2024-03-07 | 51.75 | 51.86 | ↑$0.11 (0.21%) | 51.75 | 51.97 | 6.24K |
2024-03-06 | 51.67 | 51.66 | ↓$0.01 (-0.02%) | 51.52 | 51.67 | 367.75K |
2024-03-05 | 51.24 | 51.13 | ↓$0.11 (-0.22%) | 51.02 | 51.25 | 4.57K |
2024-03-04 | 51.63 | 51.44 | ↓$0.19 (-0.37%) | 51.36 | 51.63 | 4.28K |
2024-03-01 | 51.34 | 51.73 | ↑$0.39 (0.76%) | 51.34 | 51.73 | 29.81K |
2024-02-29 | 50.88 | 50.98 | ↑$0.10 (0.19%) | 50.65 | 50.99 | 28.68K |
2024-02-28 | 51.21 | 50.73 | ↓$0.48 (-0.94%) | 50.73 | 51.21 | 2.51K |
2024-02-27 | 51.58 | 51.77 | ↑$0.19 (0.37%) | 51.58 | 51.77 | 1.92K |
2024-02-26 | 51.36 | 51.45 | ↑$0.09 (0.17%) | 51.36 | 51.57 | 1.77K |
2024-02-23 | 51.78 | 51.69 | ↓$0.09 (-0.18%) | 51.69 | 51.80 | 867 |
2024-02-22 | 51.90 | 51.83 | ↓$0.07 (-0.14%) | 51.83 | 51.97 | 0.93K |
2024-02-21 | 51.44 | 51.52 | ↑$0.08 (0.16%) | 51.44 | 51.56 | 1.50K |
2024-02-20 | 51.66 | 51.57 | ↓$0.09 (-0.17%) | 51.51 | 51.66 | 2.16K |
2024-02-16 | 50.83 | 50.98 | ↑$0.15 (0.29%) | 50.83 | 50.98 | 850 |
2024-02-15 | 50.63 | 50.60 | ↓$0.03 (-0.06%) | 50.60 | 50.69 | 1.10K |
2024-02-14 | 50.43 | 50.33 | ↓$0.10 (-0.20%) | 50.33 | 50.46 | 1.16K |
Create an account or log in to view more rows.
$RNEM Hold on to your Butts.
$RNEM Who else bought the dip on Friday?
$RNEM whats the target for Friday close?
$RNEM we want higher!!!
$RNEM Ride this train. You won't regret.
$RNEM somebody knows something
$RNEM this sell-off is meh.
$RNEM bears haha
$RNEM bag holders for life club
$RNEM I’m not saying you guys are a bunch of whores
but I’m also not not saying it