MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RFEM — First Trust RiverFront Dynamic Emerging Markets ETF
NasdaqFirst Trust RiverFront Dynamic Emerging Markets ETF
$99.61
+1.08(+1.09%)
- O
- 99.45
- H
- 99.73
- L
- 99.45
- V
- 1.26K
⏱️ End-of-day dataAs of Sep 11, 2026
Latest Close$99.61
Period Return+53.04%
Period High$100.15
Period Low$57.44
Avg Daily Volume4.8K
Total Trading Days365
RFEM — Historical OHLCV Price & Volume Table
Mar 31, 2025 — Sep 11, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | $99.45 | $99.73 | $99.45 | $99.61 | +$1.08 | +1.09% | 1,262 | $99.63 | $99.45 $99.73 |
| Sep 10, 2026 | $98.67 | $99.02 | $98.44 | $98.53 | $-1.22 | -1.22% | 2,554 | $98.80 | $98.44 $99.02 |
| Sep 9, 2026 | $99.88 | $99.90 | $99.56 | $99.75 | +$0.05 | +0.05% | 4,389 | $99.74 | $99.56 $99.90 |
| Sep 8, 2026 | $100.08 | $100.08 | $99.71 | $99.71 | $-0.40 | -0.40% | 909 | $99.86 | $99.71 $100.08 |
| Sep 4, 2026 | $99.63 | $100.15 | $99.63 | $100.10 | +$0.65 | +0.65% | 2,262 | $99.97 | $99.63 $100.15 |
| Sep 3, 2026 | $98.67 | $99.45 | $98.67 | $99.45 | +$0.27 | +0.27% | 1,073 | $99.08 | $98.67 $99.45 |
| Sep 2, 2026 | $98.93 | $99.22 | $98.93 | $99.19 | +$0.19 | +0.20% | 2,034 | $99.06 | $98.93 $99.22 |
| Sep 1, 2026 | $99.02 | $99.53 | $98.84 | $99.00 | +$0.57 | +0.58% | 10,818 | $99.11 | $98.84 $99.53 |
| Aug 31, 2026 | $98.62 | $98.62 | $98.36 | $98.42 | $-0.04 | -0.04% | 711 | $98.47 | $98.36 $98.62 |
| Aug 28, 2026 | $99.07 | $99.20 | $98.43 | $98.47 | $-0.52 | -0.53% | 2,046 | $98.78 | $98.43 $99.20 |
| Aug 27, 2026 | $98.82 | $98.99 | $98.82 | $98.99 | $-0.24 | -0.24% | 823 | $98.91 | $98.82 $98.99 |
| Aug 26, 2026 | $99.69 | $99.69 | $99.09 | $99.23 | +$0.97 | +0.99% | 1,661 | $99.27 | $99.09 $99.69 |
| Aug 25, 2026 | $97.61 | $98.25 | $97.61 | $98.25 | +$1.13 | +1.16% | 1,113 | $97.86 | $97.61 $98.25 |
| Aug 24, 2026 | $96.65 | $97.24 | $96.65 | $97.13 | $-0.42 | -0.43% | 3,342 | $96.99 | $96.65 $97.24 |
| Aug 21, 2026 | $97.77 | $97.77 | $97.54 | $97.54 | +$0.10 | +0.10% | 1,202 | $97.63 | $97.54 $97.77 |
| Aug 20, 2026 | $96.91 | $97.50 | $96.91 | $97.45 | +$0.18 | +0.18% | 3,755 | $97.21 | $96.91 $97.50 |
| Aug 19, 2026 | $97.57 | $97.57 | $97.17 | $97.27 | +$0.93 | +0.96% | 3,136 | $97.34 | $97.17 $97.57 |
| Aug 18, 2026 | $96.64 | $96.64 | $96.28 | $96.34 | $-1.88 | -1.91% | 1,333 | $96.37 | $96.28 $96.64 |
| Aug 17, 2026 | $98.52 | $98.66 | $98.22 | $98.22 | +$0.96 | +0.99% | 2,690 | $98.39 | $98.22 $98.66 |
| Aug 14, 2026 | $97.43 | $97.45 | $97.11 | $97.26 | $-0.14 | -0.15% | 3,821 | $97.25 | $97.11 $97.45 |
| Aug 13, 2026 | $97.45 | $97.53 | $91.36 | $97.40 | +$0.65 | +0.67% | 11,160 | $96.72 | $91.36 $97.53 |
| Aug 12, 2026 | $96.85 | $96.85 | $96.58 | $96.75 | +$0.87 | +0.91% | 2,526 | $96.72 | $96.58 $96.85 |
| Aug 11, 2026 | $95.95 | $95.96 | $95.84 | $95.88 | +$0.23 | +0.24% | 1,500 | $95.96 | $95.84 $95.96 |
| Aug 10, 2026 | $95.66 | $95.78 | $95.54 | $95.65 | $-0.51 | -0.53% | 2,789 | $95.71 | $95.54 $95.78 |
| Aug 7, 2026 | $96.63 | $96.63 | $95.81 | $96.16 | +$0.40 | +0.42% | 13,948 | $96.06 | $95.81 $96.63 |
| Aug 6, 2026 | $96.27 | $96.27 | $95.70 | $95.76 | $-0.12 | -0.12% | 15,726 | $95.90 | $95.70 $96.27 |
| Aug 5, 2026 | $95.97 | $96.13 | $95.81 | $95.88 | $-0.16 | -0.16% | 3,145 | $96.02 | $95.81 $96.13 |
| Aug 4, 2026 | $95.40 | $96.03 | $95.40 | $96.03 | +$2.26 | +2.41% | 3,590 | $95.59 | $95.40 $96.03 |
| Aug 3, 2026 | $93.16 | $93.81 | $93.10 | $93.77 | +$1.64 | +1.78% | 1,318 | $93.44 | $93.10 $93.81 |
| Jul 31, 2026 | $92.00 | $92.26 | $92.00 | $92.14 | +$1.10 | +1.21% | 1,393 | $92.12 | $92.00 $92.26 |