NASDAQ:RFEM
First Trust RiverFront Dynamic Emerging ETF Price (Quote)
$61.59
+0.0170 (+0.0276%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.54 | $62.77 | Wednesday, 1st May 2024 RFEM stock ended at $61.59. This is 0.0276% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.07% from a day low at $61.48 to a day high of $62.14. |
| 90 days | $58.53 | $62.77 | |
| 52 weeks | $51.67 | $62.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2023 | $53.71 | $53.71 | $53.47 | $53.47 | 870 |
| Feb 17, 2023 | $53.90 | $54.00 | $53.90 | $53.98 | 1 069 |
| Feb 16, 2023 | $54.40 | $54.62 | $54.22 | $54.31 | 14 800 |
| Feb 15, 2023 | $53.99 | $54.31 | $53.89 | $54.31 | 2 237 |
| Feb 14, 2023 | $54.59 | $54.68 | $54.59 | $54.66 | 514 |
| Feb 13, 2023 | $54.37 | $54.42 | $54.36 | $54.42 | 2 830 |
| Feb 10, 2023 | $54.10 | $54.10 | $54.10 | $54.10 | 444 |
| Feb 09, 2023 | $54.45 | $54.45 | $54.29 | $54.41 | 2 437 |
| Feb 08, 2023 | $54.78 | $54.79 | $54.31 | $54.48 | 8 709 |
| Feb 07, 2023 | $54.32 | $54.32 | $54.06 | $54.27 | 1 425 |
| Feb 06, 2023 | $53.91 | $54.13 | $53.72 | $54.10 | 4 124 |
| Feb 03, 2023 | $55.39 | $55.46 | $54.72 | $54.84 | 13 225 |
| Feb 02, 2023 | $56.33 | $56.43 | $55.86 | $55.99 | 43 836 |
| Feb 01, 2023 | $55.64 | $56.13 | $55.10 | $55.93 | 9 265 |
| Jan 31, 2023 | $55.09 | $55.34 | $55.06 | $55.34 | 1 456 |
| Jan 30, 2023 | $55.43 | $55.46 | $55.15 | $55.15 | 1 599 |
| Jan 27, 2023 | $55.94 | $56.10 | $55.79 | $56.01 | 13 207 |
| Jan 26, 2023 | $55.99 | $56.36 | $55.76 | $56.32 | 182 150 |
| Jan 25, 2023 | $55.24 | $55.80 | $55.24 | $55.80 | 11 613 |
| Jan 24, 2023 | $55.44 | $55.74 | $55.37 | $55.74 | 6 292 |
| Jan 23, 2023 | $55.31 | $56.01 | $55.31 | $55.74 | 8 410 |
| Jan 20, 2023 | $54.95 | $55.25 | $54.95 | $55.25 | 1 000 |
| Jan 19, 2023 | $54.37 | $54.78 | $54.28 | $54.62 | 1 817 |
| Jan 18, 2023 | $54.91 | $54.91 | $54.30 | $54.30 | 2 600 |
| Jan 17, 2023 | $54.61 | $54.78 | $54.61 | $54.78 | 848 |
