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 |
| Jul 19, 2023 | $50.56 | $50.68 | $50.19 | $50.41 | 1 401 |
| Jul 18, 2023 | $50.94 | $50.94 | $50.82 | $50.82 | 492 |
| Jul 17, 2023 | $50.74 | $50.94 | $50.68 | $50.72 | 43 454 |
| Jul 14, 2023 | $49.71 | $50.39 | $49.71 | $50.13 | 1 422 |
| Jul 13, 2023 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| Jul 12, 2023 | $49.68 | $49.68 | $49.48 | $49.55 | 657 |
| Jul 11, 2023 | $48.06 | $48.06 | $48.06 | $48.06 | 0 |
| Jul 10, 2023 | $48.00 | $48.16 | $47.96 | $48.06 | 1 674 |
| Jul 07, 2023 | $48.32 | $48.47 | $48.23 | $48.35 | 2 042 |
| Jul 06, 2023 | $48.17 | $48.41 | $47.93 | $47.93 | 3 008 |
| Jul 05, 2023 | $48.87 | $48.87 | $48.87 | $48.87 | 0 |
| Jul 03, 2023 | $48.94 | $49.09 | $48.86 | $48.87 | 3 674 |
| Jun 30, 2023 | $48.47 | $48.72 | $48.51 | $48.58 | 13 984 |
| Jun 29, 2023 | $48.25 | $48.26 | $47.58 | $48.02 | 3 299 |
| Jun 28, 2023 | $48.18 | $48.17 | $47.90 | $47.90 | 1 623 |
| Jun 27, 2023 | $48.20 | $48.45 | $48.01 | $48.35 | 5 352 |
| Jun 26, 2023 | $48.45 | $49.21 | $48.26 | $48.42 | 5 961 |
| Jun 23, 2023 | $47.90 | $48.16 | $47.90 | $48.09 | 350 |
| Jun 22, 2023 | $48.69 | $48.66 | $48.48 | $48.59 | 949 |
| Jun 21, 2023 | $48.61 | $48.96 | $48.61 | $48.84 | 1 041 |
| Jun 20, 2023 | $48.98 | $48.98 | $48.43 | $48.57 | 25 623 |
| Jun 16, 2023 | $49.13 | $49.31 | $49.13 | $49.13 | 223 |
| Jun 15, 2023 | $48.96 | $49.05 | $48.96 | $49.05 | 617 |
| Jun 14, 2023 | $49.00 | $49.09 | $48.97 | $49.07 | 9 603 |
| Jun 13, 2023 | $48.71 | $48.71 | $48.50 | $48.62 | 593 |
