Skip to main content

Riverfront Dyn Emerging Markets ETF FT (NQ: RFEM )

66.27 +0.65 (+0.99%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.17 58.31 58.02 58.02 12,840 -0.35(-0.60%)
Mar 30, 2022 58.35 58.50 58.23 58.37 9,778 -0.03(-0.05%)
Mar 29, 2022 58.19 58.40 58.07 58.40 1,909 +0.87(+1.51%)
Mar 28, 2022 57.26 57.53 57.19 57.53 5,403 +0.20(+0.34%)
Mar 25, 2022 57.26 57.33 57.18 57.33 7,975 -0.30(-0.53%)
Mar 23, 2022 57.64 32 +0.06(+0.11%)
Mar 22, 2022 57.58 57.58 57.52 57.58 1,454 +0.57(+1.00%)
Mar 21, 2022 56.99 57.00 56.90 57.00 2,546 -0.42(-0.73%)
Mar 18, 2022 56.22 57.47 56.22 57.42 4,372 +0.64(+1.12%)
Mar 17, 2022 56.45 56.79 56.19 56.79 8,766 +0.30(+0.54%)
Mar 16, 2022 55.24 56.48 55.14 56.48 10,225 +3.18(+5.98%)
Mar 15, 2022 52.67 53.30 52.58 53.30 19,908 -0.16(-0.30%)
Mar 14, 2022 54.38 54.38 53.36 53.46 7,973 -1.17(-2.15%)
Mar 11, 2022 56.02 56.09 54.62 54.63 8,601 -1.05(-1.88%)
Mar 10, 2022 55.65 55.77 55.58 55.68 11,091 -0.98(-1.73%)
Mar 09, 2022 56.00 56.81 55.92 56.66 10,091 +1.51(+2.74%)
Mar 08, 2022 55.11 55.60 54.83 55.15 24,929 +0.25(+0.45%)
Mar 07, 2022 55.97 55.97 54.87 54.90 13,001 -1.58(-2.81%)
Mar 04, 2022 56.53 56.64 56.25 56.48 11,998 -1.09(-1.90%)
Mar 03, 2022 57.78 57.79 57.58 57.58 1,630 -0.24(-0.42%)
Mar 02, 2022 57.54 57.82 57.22 57.82 10,704 +0.43(+0.75%)
Mar 01, 2022 57.43 57.43 57.38 57.39 2,726 -0.97(-1.66%)
Feb 28, 2022 57.84 58.39 57.84 58.35 10,657 +0.11(+0.18%)
Feb 25, 2022 58.02 58.37 58.15 58.25 16,324 +0.59(+1.02%)
Feb 24, 2022 56.58 57.66 56.46 57.66 10,839 -1.84(-3.10%)
Feb 23, 2022 59.98 59.98 59.46 59.50 4,773 +0.02(+0.03%)
Feb 22, 2022 59.81 60.13 59.48 59.48 24,407 -0.61(-1.01%)
Feb 18, 2022 60.09 0 -0.22(-0.37%)
Feb 17, 2022 60.65 60.65 60.31 60.31 925 -0.92(-1.51%)
Feb 16, 2022 60.82 61.39 60.75 61.24 9,877 +0.68(+1.12%)
Feb 15, 2022 60.39 60.59 60.30 60.56 11,745 +0.67(+1.11%)
Feb 14, 2022 60.09 60.09 59.89 59.89 1,316 -0.52(-0.86%)
Feb 11, 2022 61.12 61.31 60.37 60.41 5,228 -0.69(-1.13%)
Feb 10, 2022 61.49 61.87 61.10 61.10 2,205 -0.40(-0.65%)
Feb 09, 2022 61.07 61.50 61.07 61.50 12,125 +1.12(+1.85%)
Feb 08, 2022 60.25 60.39 60.21 60.38 9,103 +0.28(+0.46%)
Feb 07, 2022 59.96 60.13 59.95 60.11 6,489 -0.13(-0.22%)
Feb 04, 2022 59.69 60.24 59.66 60.24 15,972 +0.26(+0.43%)
Feb 03, 2022 60.06 59.73 59.98 21,614 -0.45(-0.74%)
Feb 02, 2022 60.47 60.59 60.30 60.43 6,622 +0.28(+0.46%)
Feb 01, 2022 60.11 60.31 60.11 60.15 1,302 +1.73(+2.96%)
Jan 28, 2022 58.14 58.43 57.92 58.43 6,562 +0.24(+0.42%)
Jan 27, 2022 58.52 58.55 58.18 58.18 7,424 -0.55(-0.93%)
Jan 26, 2022 59.54 59.62 58.73 58.73 16,448 -0.58(-0.98%)
Jan 25, 2022 58.94 59.35 58.94 59.31 45,780 -0.02(-0.03%)
Jan 24, 2022 58.54 59.33 58.01 59.33 17,716 -0.85(-1.41%)
Jan 21, 2022 60.76 60.77 60.13 60.18 4,829 -0.79(-1.29%)
Jan 20, 2022 61.91 61.91 60.97 60.97 5,220 -0.02(-0.03%)
Jan 19, 2022 61.21 61.21 60.98 60.98 1,179 +0.42(+0.69%)
Jan 18, 2022 60.85 60.85 60.47 60.56 5,014 -1.43(-2.31%)
Jan 14, 2022 61.99 0 -0.40(-0.63%)
Jan 13, 2022 62.27 62.39 62.27 62.39 3,550 -0.54(-0.86%)
Jan 12, 2022 62.72 63.01 62.48 62.93 37,671 +0.89(+1.44%)
Jan 11, 2022 61.39 62.05 61.39 62.04 5,945 +1.28(+2.11%)
Jan 10, 2022 60.50 60.76 60.45 60.76 2,190 +0.07(+0.11%)
Jan 07, 2022 60.34 60.70 60.25 60.69 5,297 +0.62(+1.04%)
Jan 06, 2022 60.24 60.30 60.07 60.07 5,681 +0.08(+0.13%)
Jan 05, 2022 60.78 60.94 59.99 59.99 4,663 -0.94(-1.54%)
Jan 04, 2022 60.91 61.06 60.84 60.93 3,327 +0.13(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.