NASDAQ:RNEM
First Trust Emerging Markets Equity ETF Price (Quote)
$52.33
+0.0400 (+0.0765%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.13 | $52.47 | Friday, 3rd May 2024 RNEM stock ended at $52.33. This is 0.0765% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.212% from a day low at $52.33 to a day high of $52.44. |
| 90 days | $49.81 | $52.47 | |
| 52 weeks | $45.77 | $53.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $49.67 | $49.67 | $49.64 | $49.64 | 20 100 |
| Jan 18, 2022 | $49.41 | $49.62 | $49.28 | $49.31 | 4 800 |
| Jan 14, 2022 | $49.87 | $49.87 | $49.71 | $49.71 | 600 |
| Jan 13, 2022 | $49.85 | $49.85 | $49.74 | $49.74 | 500 |
| Jan 12, 2022 | $49.98 | $50.28 | $49.86 | $50.08 | 13 900 |
| Jan 11, 2022 | $49.57 | $49.74 | $49.57 | $49.58 | 500 |
| Jan 10, 2022 | $48.40 | $48.68 | $48.40 | $48.62 | 3 600 |
| Jan 07, 2022 | $48.71 | $48.73 | $48.71 | $48.72 | 300 |
| Jan 06, 2022 | $48.29 | $48.29 | $48.26 | $48.26 | 900 |
| Jan 05, 2022 | $48.82 | $48.82 | $48.00 | $48.15 | 400 |
| Jan 04, 2022 | $48.40 | $48.41 | $48.29 | $48.37 | 500 |
| Jan 03, 2022 | $48.07 | $48.07 | $48.07 | $48.07 | 0 |
| Dec 31, 2021 | $48.07 | $48.07 | $48.07 | $48.07 | 0 |
| Dec 30, 2021 | $48.07 | $48.07 | $48.07 | $48.07 | 0 |
| Dec 29, 2021 | $48.07 | $48.07 | $48.07 | $48.07 | 27 |
| Dec 28, 2021 | $48.07 | $48.07 | $48.07 | $48.07 | 0 |
| Dec 27, 2021 | $47.94 | $48.07 | $47.94 | $48.07 | 1 076 |
| Dec 23, 2021 | $47.49 | $47.49 | $47.49 | $47.49 | 43 |
| Dec 22, 2021 | $47.33 | $47.50 | $47.33 | $47.49 | 1 825 |
| Dec 21, 2021 | $46.86 | $46.86 | $46.86 | $46.86 | 75 |
| Dec 20, 2021 | $46.76 | $46.86 | $46.76 | $46.86 | 437 |
| Dec 17, 2021 | $47.41 | $47.41 | $47.41 | $47.41 | 75 |
| Dec 16, 2021 | $47.53 | $47.54 | $47.29 | $47.41 | 1 564 |
| Dec 15, 2021 | $46.86 | $47.28 | $46.81 | $47.28 | 2 373 |
| Dec 14, 2021 | $47.04 | $47.04 | $47.04 | $47.04 | 158 |
