First Trust RiverFront Dyn Em Mkts ETF (RFEM)
64.25
-1.06
(-1.62%)
USD |
NASDAQ |
Nov 12, 16:00
RFEM Price: 64.25 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 64.27 | 64.27 | 64.07 | 64.25 | 2587.00 |
| Nov 11, 2024 | 65.29 | 65.29 | 65.29 | 65.31 | 487.00 |
| Nov 08, 2024 | 65.45 | 65.57 | 65.41 | 65.57 | 1014.00 |
| Nov 07, 2024 | 66.80 | 67.00 | 66.80 | 67.00 | 1000.00 |
| Nov 06, 2024 | 65.58 | 65.66 | 65.58 | 65.65 | 490.00 |
| Nov 05, 2024 | 66.22 | 66.22 | 66.19 | 66.19 | 439.00 |
| Nov 04, 2024 | 65.45 | 65.45 | 65.37 | 65.37 | 437.00 |
| Nov 01, 2024 | 65.61 | 65.66 | 65.29 | 65.29 | 2017.00 |
| Oct 31, 2024 | 65.04 | 65.04 | 64.75 | 65.02 | 1126.00 |
| Oct 30, 2024 | 65.50 | 65.50 | 65.38 | 65.38 | 898.00 |
| Oct 29, 2024 | 66.01 | 66.04 | 65.89 | 65.89 | 659.00 |
| Oct 28, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 235.00 |
| Oct 25, 2024 | 66.01 | 66.01 | 65.83 | 65.83 | 2000.00 |
| Oct 24, 2024 | 65.91 | 65.91 | 65.65 | 65.86 | 1346.00 |
| Oct 23, 2024 | 66.03 | 66.06 | 65.82 | 65.94 | 2082.00 |
| Oct 22, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 211.00 |
| Oct 21, 2024 | 66.78 | 66.85 | 66.67 | 66.72 | 2062.00 |
| Oct 18, 2024 | 67.28 | 67.29 | 67.22 | 67.22 | 863.00 |
| Oct 17, 2024 | 66.71 | 66.90 | 66.63 | 66.80 | 849.00 |
| Oct 16, 2024 | 66.71 | 66.99 | 66.71 | 66.89 | 1093.00 |
| Oct 15, 2024 | 66.50 | 66.50 | 66.37 | 66.37 | 484.00 |
| Oct 14, 2024 | 67.68 | 67.68 | 67.66 | 67.66 | 1244.00 |
| Oct 11, 2024 | 67.46 | 67.81 | 67.46 | 67.81 | 840.00 |
| Oct 10, 2024 | 67.22 | 67.26 | 66.88 | 67.23 | 1735.00 |
| Oct 09, 2024 | 66.95 | 67.44 | 66.95 | 67.44 | 1051.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.96
Minimum
Mar 23 2020
77.89
Maximum
Feb 17 2021
61.27
Average
61.44
Median
Jul 22 2020