Quantcast

First Trust RiverFront Dynamic Emerging Markets ETF Historical Stock Prices

RFEM 
$62.7159
*  
0.3459
0.55%
Get RFEM Alerts
*Delayed - data as of Sep. 25, 2018  -  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-JUN-2018 TO 24-SEP-2018

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 62.56 62.7159 62.51 62.7159 5,206
09/24/2018 62.324 62.42 62.17 62.37 10,865
09/21/2018 62.97 63.26 62.915 63.15 7,397
09/20/2018 62.54 62.771 62.43 62.71 7,674
09/19/2018 62.28 62.51 62.22 62.22 5,011
09/18/2018 61.21 61.6671 61.21 61.63 12,029
09/17/2018 61.13 61.2195 60.85 60.88 18,821
09/14/2018 61.68 61.83 61.3609 61.63 8,505
09/13/2018 61.95 62.37 61.95 62.11 13,896
09/12/2018 60.729 61.3894 60.47 61.34 13,721
09/11/2018 60.16 61.1195 60.03 61.0517 207,435
09/10/2018 61.5 61.5 60.75 60.838 6,742
09/07/2018 61.9905 62.007 61.5801 61.64 3,137
09/06/2018 62.28 62.4228 61.861 62.07 21,533
09/05/2018 62.62 62.62 62.34 62.3692 7,144
09/04/2018 63.3579 63.425 63.2448 63.31 4,752
08/31/2018 63.92 64.4 63.85 64.385 5,600
08/30/2018 64.28 64.36 63.695 63.727 7,939
08/29/2018 64.9 65.38 64.883 65.38 4,295
08/28/2018 64.82 64.86 64.595 64.7192 17,418
08/27/2018 64.65 65.1765 64.65 65 8,777
08/24/2018 63.75 63.9785 63.6 63.9396 3,556
08/23/2018 63.76 63.9 63.19 63.244 13,091
08/22/2018 63.45 63.88 63.45 63.873 8,676
08/21/2018 63.2 63.5306 63.2 63.4243 5,344
08/20/2018 62.29 62.5394 62.2 62.4807 28,337
08/17/2018 61.5196 62.3999 61.39 62.357 10,363
08/16/2018 62.07 62.29 61.83 61.87 24,547
08/15/2018 61.18 61.5537 60.85 61.499 21,374
08/14/2018 63.39 63.4583 63.1 63.34 17,558
08/13/2018 63.84 63.96 63.2105 63.4752 66,220
08/10/2018 64.34 64.55 64.241 64.4626 14,189
08/09/2018 65.8 65.9967 65.8 65.8288 3,206
08/08/2018 65.58 65.62 65.2 65.62 30,554
08/07/2018 66.083 66.1704 65.95 65.95 203,831
08/06/2018 65.13 65.3196 65.121 65.267 4,179
08/03/2018 65.65 65.8596 65.65 65.819 4,775
08/02/2018 65.22 65.8395 65.22 65.8095 5,994
08/01/2018 66.67 66.965 66.31 66.643 6,387
07/31/2018 66.7 67.14 66.4038 66.9707 11,069
07/30/2018 67.07 67.07 66.713 66.72 3,218
07/27/2018 67.34 67.479 66.9 67.03 6,445
07/26/2018 66.95 67.089 66.87 66.87 11,509
07/25/2018 66.95 67.51 66.95 67.51 15,109
07/24/2018 67.02 67.069 66.63 66.7 4,222
07/23/2018 65.79 65.79 65.56 65.68 5,232
07/20/2018 65.89 66.3824 65.72 66.24 8,415
07/19/2018 65.47 65.6895 65.3193 65.4 6,402
07/18/2018 66 66.3995 66 66.3804 4,196
07/17/2018 66.015 66.59 66.015 66.5795 8,163
07/16/2018 66.37 66.37 66.1764 66.3064 5,136
07/13/2018 66.44 66.68 66.43 66.57 15,118
07/12/2018 65.98 66.39 65.98 66.25 24,260
07/11/2018 65.69 65.8296 65.36 65.36 5,854
07/10/2018 66.59 66.63 66.24 66.6237 13,414
07/09/2018 66.8 66.915 66.73 66.86 8,458
07/06/2018 65.8964 65.8964 65.7 65.75 8,994
07/05/2018 65.23 65.23 64.7604 64.9399 4,888
07/03/2018 65.635 65.7264 65.609 65.6299 2,003
07/02/2018 65.23 65.3803 65.1194 65.2802 10,734
06/29/2018 66.06 66.37 66.06 66.28 15,311
06/28/2018 64.65 65.26 64.51 65.1751 43,772
06/27/2018 66.26 66.26 64.65 64.65 148,436
06/26/2018 67.03 67.03 66.39 66.47 188,661
06/25/2018 67.44 67.44 66.671 67.14 12,772
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RFEM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio