First Trust Exchange-Traded Fund III First Trust RiverFront Dynamic Emerging Markets ETF Historical Stock Prices

RFEM 
$59.035
*  
0.225
0.38%
Get RFEM Alerts
*Delayed - data as of Feb. 27, 2017  -  Find a broker to begin trading RFEM now
Exchange:NASDAQ

Community Rating:
View:    RFEM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-NOV-2016 TO 24-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 59.09 59.20 59.035 59.035 20,312
02/24/2017 59.319 59.32 59.1899 59.26 6,597
02/23/2017 60.13 60.13 59.8599 59.87 4,570
02/22/2017 59.598 59.81 59.598 59.81 1,731
02/21/2017 59.52 59.71 59.4682 59.68 2,566
02/17/2017 58.82 58.91 58.82 58.9099 4,842
02/16/2017 59.16 59.16 59.16 59.16 676
02/15/2017 58.8862 59.2575 58.8862 59.2575 1,391
02/14/2017 58.4 58.8 58.4 58.8 1,347
02/13/2017 58.579 58.79 58.55 58.71 7,276
02/10/2017 58.08 58.369 58.08 58.3499 2,807
02/09/2017 57.855 57.93 57.85 57.91 3,755
02/08/2017 57.24 57.48 57.24 57.48 1,171
02/07/2017 57.1099 57.1401 57.07 57.12 1,183
02/06/2017 57.28 57.28 57.26 57.26 701
02/03/2017 56.9 56.9 56.9 56.9 00
02/02/2017 57.23 57.23 56.9 56.9 1,571
02/01/2017 56.93 56.93 56.6695 56.86 2,344
01/31/2017 56.6 56.7097 56.4801 56.63 3,153
01/30/2017 56.75 56.75 56.31 56.33 1,975
01/27/2017 56.55 56.55 56.39 56.54 1,895
01/26/2017 56.4999 56.57 56.4199 56.51 2,703
01/25/2017 56.32 56.63 56.3197 56.57 3,156
01/24/2017 56.02 56.1799 56.02 56.1 4,555
01/23/2017 55.29 55.8 55.29 55.8 2,511
01/20/2017 55.08 55.23 54.93 55.14 5,845
01/19/2017 54.96 55.08 54.8599 54.8599 1,637
01/18/2017 55.32 55.32 55.07 55.07 1,816
01/17/2017 55.41 55.49 55.33 55.3699 9,718
01/13/2017 55.395 55.4 55.37 55.4 902
01/12/2017 55.35 55.445 55.27 55.37 4,502
01/11/2017 54.55 54.9875 54.55 54.96 47,804
01/10/2017 54.5 54.5 54.4 54.41 1,579
01/09/2017 53.93 54.11 53.92 54.03 2,476
01/06/2017 54.02 54.07 54.02 54.07 748
01/05/2017 54.22 54.29 54.1299 54.29 1,823
01/04/2017 53.69 53.8297 53.69 53.8297 323
01/03/2017 53.53 53.53 53.266 53.266 1,782
12/30/2016 53.0508 53.0508 52.79 52.79 978
12/29/2016 52.88 53.1885 52.86 53.09 5,132
12/28/2016 52.43 52.43 52.4227 52.4227 458
12/27/2016 52.25 52.3016 52.2398 52.27 7,288
12/23/2016 52.21 52.21 51.9999 51.9999 1,784
12/22/2016 51.73 51.93 51.69 51.8815 2,975
12/21/2016 53.02 53.02 52.53 52.58 47,698
12/20/2016 53.85 53.9397 53.8303 53.8997 2,791
12/19/2016 53.93 53.93 53.0395 53.86 2,080
12/16/2016 54.14 54.16 53.94 53.94 1,126
12/15/2016 54.25 54.3788 54.1899 54.3394 3,792
12/14/2016 55.17 55.17 54.12 54.12 680
12/13/2016 55.57 55.58 55.41 55.5797 1,158
12/12/2016 55.1199 55.1199 55.1199 55.1199 527
12/09/2016 55.4 55.49 55.4 55.41 6,669
12/08/2016 55.6068 55.83 55.51 55.7504 3,691
12/07/2016 55.2 55.5368 55.1699 55.5368 2,990
12/06/2016 54.57 54.7986 54.54 54.65 7,490
12/05/2016 53.748 53.748 53.748 53.748 00
12/02/2016 53.73 53.76 53.7299 53.748 1,794
12/01/2016 53.93 53.98 53.65 53.65 3,659
11/30/2016 54.1781 54.1781 54.1399 54.16 7,670
11/29/2016 54.23 54.23 54.2249 54.2249 948
11/28/2016 54.38 54.38 54.38 54.38 468
11/25/2016 53.91 53.91 53.87 53.87 295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?