First Trust Emerging Markets Equity Select (RNEM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.365 | 2.63081815554 | 51.885 | 53.01 | 51.885 | 694 | 52.42448119 | SP |
| 4 | 0.12 | 0.225861095426 | 53.13 | 53.13 | 50.68 | 983 | 52.10336173 | SP |
| 12 | -0.13 | -0.243536905208 | 53.38 | 54 | 50.68 | 2568 | 52.42078252 | SP |
| 26 | 2.26 | 4.432241616 | 50.99 | 54 | 50.13 | 5407 | 51.81126995 | SP |
| 52 | 3.92 | 7.94648287046 | 49.33 | 54 | 45.77 | 4520 | 50.57108924 | SP |
| 156 | 3.7638 | 7.60575675643 | 49.4862 | 54 | 38.63 | 3045 | 48.42694903 | SP |
| 260 | 4.63 | 9.52283011107 | 48.62 | 54 | 34.19 | 2273 | 47.97144956 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 53.25 | 0.57 | 1.09 | 53.01 | 53.25 | 53.01 | 13 |
| 1723761300 | 52.6769 | 0.25 | 0.47 | 52.7 | 52.774 | 52.6769 | 1089 |
| 1723674900 | 52.43 | 0.03 | 0.06 | 52.46 | 52.46 | 52.28 | 849 |
| 1723588500 | 52.4 | 0.35 | 0.67 | 52.0775 | 52.47 | 52.0775 | 877 |
| 1723502100 | 52.051 | 0.07 | 0.13 | 52.23 | 52.23 | 51.94 | 471 |
| 1723242900 | 51.9826 | 0.24 | 0.47 | 51.885 | 52.04 | 51.885 | 186 |
| 1723156500 | 51.74 | 0.5 | 0.97 | 51.51 | 51.74 | 51.51 | 16 |
| 1723070100 | 51.245 | 0.24 | 0.46 | 51.58 | 51.67 | 51.101 | 1274 |
| 1722983700 | 51.0087 | -0.2 | -0.39 | 50.99 | 51.18 | 50.98 | 2037 |
| 1722897300 | 51.21 | -0.97 | -1.86 | 50.9 | 51.239 | 50.68 | 2877 |
| 1722638100 | 52.18 | -0.26 | -0.49 | 52.26 | 52.26 | 52.18 | 31 |
| 1722551700 | 52.4357 | -0.48 | -0.90 | 52.5508 | 52.5508 | 52.36 | 1121 |
| 1722465300 | 52.9123 | 0.63 | 1.21 | 52.98 | 53.02 | 52.9123 | 776 |
| 1722378900 | 52.2809 | -0.23 | -0.45 | 52.2809 | 52.2809 | 52.2809 | 0 |
| 1722292500 | 52.515 | -0.08 | -0.15 | 52.5 | 52.515 | 52.42 | 719 |
| 1722033300 | 52.5931 | 0.31 | 0.60 | 52.45 | 52.5931 | 52.45 | 270 |
| 1721946900 | 52.28 | -0.08 | -0.15 | 52.26 | 52.28 | 52.245 | 967 |
| 1721860500 | 52.36 | -0.49 | -0.93 | 52.66 | 52.75 | 52.36 | 1619 |
| 1721774100 | 52.85 | -0.14 | -0.26 | 52.8 | 53.08 | 52.8 | 926 |
| 1721687700 | 52.99 | 0.09 | 0.17 | 52.95 | 53.01 | 52.95 | 273 |
| 1721428500 | 52.9 | -0.31 | -0.58 | 53.13 | 53.13 | 52.81 | 2302 |
| 1721342100 | 53.21 | -0.14 | -0.26 | 53.71 | 53.71 | 53.0601 | 2698 |
| 1721255700 | 53.35 | -0.33 | -0.61 | 53.45 | 53.46 | 53.22 | 1501 |
| 1721169300 | 53.68 | 0.34 | 0.64 | 53.415 | 53.71 | 53.415 | 1106 |
| 1721082900 | 53.34 | -0.65 | -1.20 | 53.5 | 53.5 | 53.34 | 136 |
| 1720823700 | 53.99 | 0.55 | 1.03 | 53.66 | 54 | 53.66 | 710 |
| 1720737300 | 53.44 | 0.32 | 0.60 | 53.47 | 53.47 | 53.44 | 116 |
| 1720650900 | 53.12 | -0 | -0.00 | 53.16 | 53.16 | 52.94 | 22507 |
| 1720564500 | 53.1222 | 0.39 | 0.74 | 53 | 53.1222 | 52.75 | 13669 |
| 1720478100 | 52.73 | -0.27 | -0.50 | 52.99 | 52.99 | 52.73 | 3217 |
| 1720218900 | 52.9976 | 0.14 | 0.26 | 52.9 | 52.9976 | 52.9 | 345 |
| 1720040640 | 52.8616 | 0.39 | 0.75 | 52.77 | 52.8616 | 52.7535 | 725 |
| 1719959700 | 52.47 | -0.21 | -0.40 | 52.38 | 52.63 | 52.38 | 2890 |
| 1719873300 | 52.68 | 0.41 | 0.78 | 52.81 | 52.81 | 52.57 | 358 |
| 1719614100 | 52.2718 | 0 | 0.00 | 52.2718 | 52.2718 | 52.2718 | 0 |
| 1719527700 | 52.2718 | 0.14 | 0.26 | 52.16 | 52.35 | 52.11 | 2272 |
| 1719441300 | 52.1344 | -0.15 | -0.29 | 52.1865 | 52.22 | 51.9901 | 2911 |
| 1719354900 | 52.2852 | -0.17 | -0.33 | 52.18 | 52.2852 | 52.11 | 853 |
| 1719268500 | 52.46 | 0.45 | 0.87 | 52.43 | 52.5385 | 52.43 | 4184 |
| 1719009300 | 52.005 | -0.1 | -0.18 | 52.02 | 52.02 | 52.005 | 389 |
| 1718922900 | 52.1 | -0.03 | -0.06 | 52.08 | 52.17 | 51.9 | 3981 |
| 1718750100 | 52.1288 | 0.4 | 0.78 | 51.82 | 52.25 | 51.82 | 1732 |
| 1718663700 | 51.725 | 0.09 | 0.18 | 51.74 | 51.74 | 51.46 | 656 |
| 1718404500 | 51.63 | -0.08 | -0.15 | 51.58 | 52.67 | 51.58 | 4539 |
| 1718318100 | 51.71 | -0.15 | -0.29 | 51.88 | 51.88 | 51.68 | 67 |
| 1718231700 | 51.86 | 0.29 | 0.56 | 52.4 | 52.4 | 51.86 | 232 |
| 1718145300 | 51.57 | -0.55 | -1.06 | 51.75 | 51.77 | 51.56 | 11277 |
| 1718058900 | 52.12 | 0.28 | 0.54 | 51.96 | 52.12 | 51.84 | 2298 |
| 1717799700 | 51.84 | -0.26 | -0.50 | 52.13 | 52.13 | 51.84 | 779 |
| 1717713300 | 52.1 | 0.06 | 0.12 | 52.08 | 52.23 | 52.02 | 26874 |
| 1717626900 | 52.04 | 0.83 | 1.62 | 51.58 | 52.04 | 51.58 | 651 |
| 1717540500 | 51.21 | -1 | -1.92 | 51.23 | 51.315 | 51.142 | 883 |
| 1717454100 | 52.21 | 0.39 | 0.76 | 52.25 | 52.25 | 52.13 | 338 |
| 1717194900 | 51.8153 | -0.31 | -0.60 | 51.65 | 51.92 | 51.58 | 1293 |
| 1717108500 | 52.13 | -0.41 | -0.78 | 52.19 | 52.399 | 52.13 | 934 |
| 1717022100 | 52.54 | -0.47 | -0.89 | 52.42 | 52.71 | 52.33 | 3347 |
| 1716935700 | 53.01 | -0.21 | -0.39 | 52.81 | 53.18 | 52.81 | 1840 |
| 1716590100 | 53.22 | 0.05 | 0.08 | 53.38 | 53.38 | 53.22 | 240 |
| 1716503700 | 53.175 | -0.22 | -0.41 | 53.57 | 53.57 | 53.175 | 1240 |
| 1716417300 | 53.392 | -0.12 | -0.22 | 53.62 | 53.62 | 53.392 | 325 |
| 1716330900 | 53.5121 | -0.25 | -0.46 | 53.67 | 53.67 | 53.5121 | 983 |
| 1716244500 | 53.76 | 0.08 | 0.15 | 53.92 | 53.92 | 53.76 | 1641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
