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

RFEM 
$55.3699
*  
0.0301
0.05%
Get RFEM Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading RFEM now
Exchange:NASDAQ

Community Rating:
View:    RFEM Pre-Market
 
 
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 17-OCT-2016 TO 17-JAN-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 55.34 55.49 55.33 55.3699 9,718
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
11/23/2016 53.21 53.8099 53.21 53.8099 2,693
11/22/2016 53.92 54.225 53.92 54.1703 2,171
11/21/2016 53.48 53.52 53.3564 53.3564 2,182
11/18/2016 53.32 53.34 52.95 52.95 1,721
11/17/2016 53.06 53.4102 53.06 53.2502 7,394
11/16/2016 52.99 53.1851 52.99 53.11 9,520
11/15/2016 53.49 53.6107 53.39 53.6107 1,093
11/14/2016 52.6 52.75 52.55 52.68 7,563
11/11/2016 52.71 52.9 52.71 52.79 3,016
11/10/2016 53.79 54.2145 53.72 53.72 5,930
11/09/2016 55.099 55.4299 54.99 55.24 33,147
11/08/2016 56.57 56.57 56.57 56.57 227
11/07/2016 56.3899 56.39 56.367 56.3899 1,588
11/04/2016 54.84 55.01 54.8201 54.99 2,911
11/03/2016 55.6 55.629 55.35 55.43 20,967
11/02/2016 55.71 55.71 55.65 55.69 3,477
11/01/2016 56.49 56.49 56.48 56.48 618
10/31/2016 56.5971 56.5971 56.59 56.59 839
10/28/2016 56.84 56.84 56.21 56.25 4,621
10/27/2016 56.569 56.569 56.39 56.42 512
10/26/2016 56.61 56.75 56.6099 56.75 1,045
10/25/2016 57.13 57.14 57.11 57.11 717
10/24/2016 60.47 60.47 57.11 57.11 796
10/21/2016 56.38 56.63 56.38 56.63 445
10/20/2016 56.75 56.99 56.75 56.87 7,736
10/19/2016 57.39 57.39 56.91 57.159 2,758
10/18/2016 56.66 56.8 56.66 56.729 2,387
10/17/2016 55.73 55.78 55.73 55.78 661
*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?