Skip to main content

Riverfront Dyn Emerging Markets ETF FT (NQ: RFEM )

65.41 +0.24 (+0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 59.59 59.60 59.49 59.49 3,838 +0.44(+0.74%)
Feb 28, 2024 59.05 59.05 59.05 59.05 271 -0.84(-1.41%)
Feb 27, 2024 59.91 59.91 59.90 59.90 629 -0.03(-0.05%)
Feb 26, 2024 59.92 59.93 59.89 59.92 3,973 -0.14(-0.23%)
Feb 23, 2024 60.00 60.06 60.00 60.06 435 +0.05(+0.08%)
Feb 22, 2024 60.07 60.07 60.02 60.02 393 +0.70(+1.19%)
Feb 21, 2024 59.31 59.31 59.31 59.31 99 -0.21(-0.35%)
Feb 20, 2024 59.43 59.52 59.43 59.52 555 +0.22(+0.37%)
Feb 16, 2024 59.20 59.36 59.20 59.30 701 +0.26(+0.44%)
Feb 15, 2024 59.03 59.04 59.03 59.04 1,079 +0.17(+0.29%)
Feb 14, 2024 58.73 58.88 58.73 58.87 1,105 +0.87(+1.50%)
Feb 13, 2024 58.17 58.17 58.00 58.00 353 -1.05(-1.79%)
Feb 12, 2024 58.96 59.34 58.96 59.05 3,785 +0.10(+0.17%)
Feb 09, 2024 58.74 58.95 58.74 58.95 1,028 +0.20(+0.34%)
Feb 08, 2024 58.72 58.78 58.72 58.75 833 -0.21(-0.35%)
Feb 07, 2024 58.92 58.96 58.92 58.96 501 +0.15(+0.26%)
Feb 06, 2024 58.73 58.81 58.73 58.81 327 +1.05(+1.81%)
Feb 05, 2024 57.76 57.76 57.76 57.76 297 -0.10(-0.17%)
Feb 02, 2024 57.86 57.86 57.86 57.86 145 -0.15(-0.26%)
Feb 01, 2024 57.88 58.05 57.88 58.01 5,019 +0.68(+1.19%)
Jan 31, 2024 57.61 57.61 57.32 57.32 859 -0.24(-0.41%)
Jan 30, 2024 57.32 57.56 57.29 57.56 486 -0.43(-0.74%)
Jan 29, 2024 57.85 58.01 57.77 57.99 559 +0.34(+0.59%)
Jan 26, 2024 57.57 57.65 57.57 57.65 416 +0.09(+0.16%)
Jan 25, 2024 57.74 57.74 57.55 57.55 203 +0.08(+0.14%)
Jan 24, 2024 57.73 57.73 57.38 57.47 9,732 +0.58(+1.03%)
Jan 23, 2024 56.84 56.95 56.82 56.89 1,482 +0.13(+0.23%)
Jan 22, 2024 56.84 56.84 56.76 56.76 474 -0.36(-0.64%)
Jan 19, 2024 56.69 57.12 56.69 57.12 1,599 +0.54(+0.95%)
Jan 18, 2024 56.53 56.59 56.48 56.58 1,091 +0.65(+1.17%)
Jan 17, 2024 55.56 55.93 55.56 55.93 1,421 -0.51(-0.91%)
Jan 16, 2024 56.50 56.50 56.44 56.44 2,929 -1.16(-2.01%)
Jan 12, 2024 57.60 57.60 57.60 57.60 286 +0.43(+0.75%)
Jan 11, 2024 57.16 57.17 57.16 57.17 377 +0.28(+0.49%)
Jan 10, 2024 56.89 56.91 56.89 56.89 475 -0.02(-0.03%)
Jan 09, 2024 57.00 57.03 56.91 56.91 885 -0.95(-1.64%)
Jan 08, 2024 57.67 57.86 57.67 57.86 311 +0.14(+0.24%)
Jan 05, 2024 57.99 57.99 57.67 57.72 1,677 +0.03(+0.05%)
Jan 04, 2024 57.71 57.73 57.69 57.69 971 +0.01(+0.02%)
Jan 03, 2024 57.42 57.68 57.42 57.68 5,634 -0.17(-0.29%)
Jan 02, 2024 58.00 58.00 57.76 57.85 1,468 -0.63(-1.07%)
Dec 29, 2023 58.55 58.57 58.16 58.47 3,462 -0.27(-0.47%)
Dec 28, 2023 58.90 58.95 58.75 58.75 1,799 +0.09(+0.15%)
Dec 27, 2023 58.61 58.68 58.60 58.66 1,967 +0.25(+0.43%)
Dec 26, 2023 58.32 58.41 58.32 58.41 489 +0.38(+0.66%)
Dec 22, 2023 57.98 58.03 57.98 58.03 401 -0.09(-0.16%)
Dec 21, 2023 57.87 58.12 57.75 58.12 4,676 +1.32(+2.33%)
Dec 20, 2023 57.42 57.42 56.79 56.79 248 -1.06(-1.83%)
Dec 19, 2023 57.85 57.85 57.85 57.85 143 +0.45(+0.78%)
Dec 18, 2023 57.30 57.40 57.27 57.40 856 +0.31(+0.54%)
Dec 15, 2023 57.29 57.35 57.10 57.10 1,778 -0.33(-0.57%)
Dec 14, 2023 57.26 57.62 57.26 57.42 8,141 +0.59(+1.03%)
Dec 13, 2023 55.88 56.84 55.68 56.84 2,953 +0.94(+1.68%)
Dec 12, 2023 55.68 55.90 55.68 55.90 1,403 -0.03(-0.05%)
Dec 11, 2023 55.65 55.97 55.65 55.93 789 +0.19(+0.33%)
Dec 08, 2023 55.49 55.75 55.49 55.74 1,468 +0.01(+0.02%)
Dec 07, 2023 55.63 55.76 55.53 55.73 1,456 +0.22(+0.39%)
Dec 06, 2023 55.92 55.92 55.52 55.52 33,420 +0.11(+0.19%)
Dec 05, 2023 55.19 55.41 55.18 55.41 867 -0.06(-0.11%)
Dec 04, 2023 55.35 55.47 55.35 55.47 1,079 -0.50(-0.89%)
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.