Riverfront Dyn Emerging Markets ETF FT (NQ: RFEM )

66.39 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 66.55 66.55 66.39 66.39 1,865 -0.28(-0.42%)
Sep 19, 2024 66.45 66.68 66.22 66.68 1,273 +1.28(+1.96%)
Sep 18, 2024 66.20 66.20 65.39 65.39 476 -0.14(-0.22%)
Sep 17, 2024 65.69 65.69 65.44 65.54 769 -0.14(-0.21%)
Sep 16, 2024 65.52 65.68 65.52 65.68 1,046 +0.00(+0.00%)
Sep 13, 2024 65.72 65.72 65.65 65.68 446 +0.35(+0.54%)
Sep 12, 2024 64.87 65.34 64.87 65.32 1,271 +0.71(+1.10%)
Sep 11, 2024 63.85 64.61 63.52 64.61 1,740 +0.42(+0.65%)
Sep 10, 2024 64.23 64.23 63.92 64.19 1,513 -0.22(-0.34%)
Sep 09, 2024 64.29 64.41 64.26 64.41 832 +0.68(+1.06%)
Sep 06, 2024 64.46 64.46 63.60 63.73 8,662 -1.10(-1.69%)
Sep 05, 2024 64.90 64.98 64.78 64.83 3,169 +0.08(+0.13%)
Sep 04, 2024 64.29 64.84 64.29 64.75 27,969 +0.27(+0.42%)
Sep 03, 2024 65.39 65.39 64.48 64.48 879 -1.42(-2.15%)
Aug 30, 2024 65.95 66.09 65.68 65.90 2,277 -0.11(-0.17%)
Aug 29, 2024 66.14 66.19 65.79 66.01 2,466 +0.37(+0.56%)
Aug 28, 2024 65.77 65.88 65.59 65.64 872 -0.25(-0.38%)
Aug 27, 2024 65.66 65.92 65.66 65.89 903 +0.09(+0.14%)
Aug 26, 2024 66.09 66.09 65.80 65.80 1,737 -0.40(-0.61%)
Aug 23, 2024 65.68 66.23 65.61 66.20 1,656 +1.19(+1.84%)
Aug 22, 2024 65.57 65.57 65.01 65.01 2,320 -0.70(-1.07%)
Aug 21, 2024 65.58 65.71 65.56 65.71 1,373 +0.24(+0.37%)
Aug 20, 2024 65.60 65.73 65.45 65.47 1,241 -0.60(-0.91%)
Aug 19, 2024 66.08 66.09 66.07 66.07 963 +0.88(+1.35%)
Aug 16, 2024 64.84 65.19 64.84 65.19 1,374 +0.83(+1.28%)
Aug 15, 2024 64.16 64.36 64.16 64.36 479 +0.70(+1.10%)
Aug 14, 2024 63.81 63.81 63.52 63.66 2,327 -0.28(-0.43%)
Aug 13, 2024 63.37 63.94 63.37 63.94 667 +0.68(+1.08%)
Aug 12, 2024 63.27 63.32 63.26 63.26 329 +0.20(+0.31%)
Aug 09, 2024 62.81 63.07 62.69 63.06 6,935 +0.28(+0.45%)
Aug 08, 2024 62.08 62.78 62.08 62.78 921 +1.30(+2.11%)
Aug 07, 2024 62.24 62.35 61.48 61.48 1,025 +0.38(+0.63%)
Aug 06, 2024 60.47 61.39 60.45 61.10 2,635 +0.49(+0.81%)
Aug 05, 2024 58.94 60.67 58.94 60.61 2,182 -2.10(-3.35%)
Aug 02, 2024 62.64 62.75 62.39 62.71 3,083 -1.22(-1.91%)
Aug 01, 2024 64.89 65.06 63.84 63.93 3,145 -1.49(-2.28%)
Jul 31, 2024 65.21 65.42 65.14 65.42 7,840 +1.51(+2.36%)
Jul 30, 2024 63.76 63.91 63.74 63.91 1,284 -0.35(-0.55%)
Jul 29, 2024 64.52 64.52 64.17 64.27 3,261 -0.30(-0.46%)
Jul 26, 2024 64.39 64.56 64.39 64.56 1,612 +0.83(+1.31%)
Jul 25, 2024 70.20 70.20 63.40 63.73 16,898 -0.25(-0.38%)
Jul 24, 2024 64.41 64.41 63.94 63.98 4,447 -1.08(-1.65%)
Jul 23, 2024 65.24 65.24 65.05 65.05 2,926 -0.34(-0.52%)
Jul 22, 2024 65.34 65.43 65.20 65.39 5,278 +0.39(+0.60%)
Jul 19, 2024 65.43 65.43 65.00 65.00 2,686 -0.67(-1.02%)
Jul 18, 2024 66.37 66.37 65.67 65.67 2,376 -0.76(-1.14%)
Jul 17, 2024 66.64 66.65 66.43 66.43 897 -1.20(-1.78%)
Jul 16, 2024 67.37 67.63 67.32 67.63 2,079 +0.41(+0.61%)
Jul 15, 2024 67.53 67.53 67.19 67.22 814 -0.46(-0.67%)
Jul 12, 2024 67.74 67.84 67.66 67.68 1,596 +0.10(+0.14%)
Jul 11, 2024 67.77 67.86 67.50 67.58 1,773 +0.25(+0.37%)
Jul 10, 2024 67.08 67.34 67.08 67.34 760 +0.45(+0.67%)
Jul 09, 2024 66.98 67.00 66.87 66.89 15,930 +0.05(+0.07%)
Jul 08, 2024 66.84 66.90 66.82 66.84 748 -0.13(-0.20%)
Jul 05, 2024 66.76 66.97 66.74 66.97 1,421 +0.39(+0.58%)
Jul 03, 2024 66.12 66.58 66.12 66.58 1,193 +1.01(+1.53%)
Jul 02, 2024 65.13 65.58 65.13 65.58 1,246 +0.16(+0.24%)
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.