First Trust RiverFront Dynamics Emerging Markets (RFEM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -1.17792932424 | 64.52 | 64.64 | 62.8877 | 4514 | 63.54571602 | SP |
| 4 | -0.9 | -1.39189607176 | 64.66 | 67.3799 | 62.8877 | 3230 | 64.70628596 | SP |
| 12 | -4.99 | -7.25818181818 | 68.75 | 68.75 | 62.8877 | 2042 | 65.1996315 | SP |
| 26 | -2.1 | -3.18858184027 | 65.86 | 70.07 | 59.45 | 2527 | 65.26467482 | SP |
| 52 | 4.73 | 8.01287480942 | 59.03 | 70.07 | 56.19 | 2058 | 64.08180329 | SP |
| 156 | -3.69 | -5.47071905115 | 67.45 | 70.44 | 45.61 | 3485 | 58.78059627 | SP |
| 260 | -0.25 | -0.390563974379 | 64.01 | 78.24 | 42.316 | 4479 | 61.93091999 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 63.4611 | 0.18 | 0.28 | 63.13 | 63.69 | 63.13 | 13227 |
| 1734651300 | 63.2829 | 0.4 | 0.63 | 63.67 | 63.67 | 63.2829 | 1490 |
| 1734564900 | 62.8877 | -1.39 | -2.16 | 64.269999 | 64.29 | 62.8877 | 3617 |
| 1734478500 | 64.275 | -0.13 | -0.19 | 64.16 | 64.31 | 64.16 | 1052 |
| 1734392100 | 64.4 | -0.45 | -0.70 | 64.66 | 64.66 | 64.4 | 3633 |
| 1734132900 | 64.851299 | -1.03 | -1.56 | 65.04 | 65.04 | 64.73 | 1775 |
| 1734046500 | 65.877799 | -0.37 | -0.56 | 65.959999 | 66.14 | 65.849999 | 2462 |
| 1733960100 | 66.251599 | 0.18 | 0.28 | 66.17 | 66.3 | 66 | 2010 |
| 1733873700 | 66.0697 | -0.88 | -1.31 | 66.459999 | 66.459999 | 66.0697 | 550 |
| 1733787300 | 66.9461 | 1.09 | 1.65 | 66.989999 | 67.3799 | 66.94 | 8323 |
| 1733528100 | 65.86 | 0.07 | 0.11 | 66.099999 | 66.099999 | 65.8 | 1275 |
| 1733441700 | 65.7869 | 0.38 | 0.58 | 65.72 | 65.819999 | 65.72 | 1334 |
| 1733355300 | 65.407 | 0.17 | 0.27 | 65.48 | 65.48 | 65.37 | 3730 |
| 1733268900 | 65.233599 | 0.22 | 0.34 | 65.08 | 65.233599 | 64.819999 | 3182 |
| 1733182500 | 65.0104 | 0.67 | 1.04 | 69.12 | 70.07 | 64.62 | 5181 |
| 1732917840 | 64.339 | 0.28 | 0.44 | 63.78 | 64.349999 | 63.78 | 515 |
| 1732750500 | 64.0586 | 0.01 | 0.02 | 64.22 | 64.33 | 64.01 | 2524 |
| 1732664100 | 64.048199 | -0.47 | -0.74 | 64.31 | 64.31 | 63.99 | 7124 |
| 1732577700 | 64.5228 | 0.11 | 0.18 | 64.66 | 64.724999 | 64.31 | 1949 |
| 1732318500 | 64.41 | 0.43 | 0.68 | 64.269999 | 64.41 | 64.23 | 1053 |
| 1732232100 | 63.9756 | 0.02 | 0.02 | 63.98 | 64.019999 | 63.8204 | 3038 |
| 1732145700 | 63.96 | -0.22 | -0.34 | 63.9 | 63.96 | 63.78 | 625 |
| 1732059300 | 64.1798 | 0.14 | 0.22 | 64.17 | 64.1999 | 64.16 | 793 |
| 1731972900 | 64.04 | 0.46 | 0.72 | 63.84 | 64.04 | 63.66 | 1565 |
| 1731713700 | 63.585 | -0.25 | -0.40 | 63.85 | 63.85 | 63.51 | 11142 |
| 1731627300 | 63.8377 | -0.08 | -0.12 | 64.01 | 64.04 | 63.8377 | 1473 |
| 1731540900 | 63.9161 | -0.33 | -0.52 | 64.03 | 64.03 | 63.88 | 399 |
| 1731454500 | 64.2504 | -1.06 | -1.62 | 64.48 | 64.48 | 64.0719 | 2671 |
| 1731368100 | 65.306799 | -0.27 | -0.40 | 65.37 | 65.37 | 65.29 | 548 |
| 1731108900 | 65.5719 | -1.43 | -2.13 | 65.54 | 65.5719 | 65.41 | 1014 |
| 1731022500 | 66.9997 | 1.35 | 2.05 | 66.8 | 67.01 | 66.8 | 1000 |
| 1730936100 | 65.6512 | -0.54 | -0.82 | 65.459999 | 65.66 | 65.459999 | 490 |
| 1730849700 | 66.1923 | 0.82 | 1.25 | 66.2 | 66.22 | 66.1923 | 439 |
| 1730763300 | 65.3747 | 0.09 | 0.13 | 65.739999 | 65.739999 | 65.3747 | 437 |
| 1730500500 | 65.289199 | 0.27 | 0.42 | 65.61 | 65.66 | 65.2857 | 2017 |
| 1730414100 | 65.0173 | -0.37 | -0.56 | 65.14 | 65.14 | 64.75 | 1126 |
| 1730327700 | 65.3846 | -0.51 | -0.77 | 65.5 | 65.5 | 65.3846 | 898 |
| 1730241300 | 65.891 | -0.19 | -0.28 | 65.93 | 66.04 | 65.891 | 659 |
| 1730154900 | 66.0768 | 0.24 | 0.37 | 66.17 | 66.17 | 66.0768 | 235 |
| 1729895700 | 65.8338 | -0.03 | -0.04 | 65.849999 | 66.012699 | 65.8338 | 2000 |
| 1729809300 | 65.8626 | -0.08 | -0.12 | 65.91 | 65.91 | 65.65 | 1346 |
| 1729722900 | 65.9414 | -0.69 | -1.04 | 66.03 | 66.06 | 65.819999 | 2082 |
| 1729636500 | 66.636399 | -0.09 | -0.13 | 66.53 | 66.636399 | 66.53 | 211 |
| 1729550100 | 66.723699 | -0.49 | -0.73 | 66.78 | 66.849999 | 66.67 | 2062 |
| 1729290900 | 67.2177 | 0.42 | 0.63 | 67.283 | 67.29 | 67.2177 | 863 |
| 1729204500 | 66.796499 | -0.1 | -0.14 | 66.709999 | 66.9 | 66.629999 | 849 |
| 1729118100 | 66.8925 | 0.52 | 0.79 | 66.709999 | 66.9899 | 66.709999 | 1093 |
| 1729031700 | 66.3713 | -1.29 | -1.90 | 66.89 | 66.89 | 66.3713 | 484 |
| 1728945300 | 67.6591 | -0.15 | -0.22 | 67.87 | 67.87 | 67.6591 | 1244 |
| 1728686100 | 67.8093 | 0.58 | 0.86 | 67.4643 | 67.8093 | 67.4643 | 840 |
| 1728599700 | 67.2278 | -0.22 | -0.32 | 67.22 | 67.26 | 66.879999 | 1735 |
| 1728513300 | 67.445 | 0.05 | 0.08 | 66.83 | 67.445 | 66.83 | 1051 |
| 1728426900 | 67.3935 | -0.91 | -1.34 | 67.67 | 67.67 | 67.29 | 2311 |
| 1728340500 | 68.3071 | 0.02 | 0.03 | 68.32 | 68.54 | 68.3071 | 372 |
| 1728081300 | 68.29 | 0.44 | 0.65 | 67.91 | 68.29 | 67.91 | 1048 |
| 1727994900 | 67.8468 | -0.8 | -1.17 | 67.52 | 67.95 | 67.49 | 3365 |
| 1727908500 | 68.65 | 0.42 | 0.61 | 68.82 | 68.82 | 68.36 | 1509 |
| 1727822100 | 68.2313 | 0.07 | 0.10 | 68.53 | 68.53 | 67.79 | 2685 |
| 1727735700 | 68.16 | -1.28 | -1.85 | 68.75 | 68.75 | 68.1483 | 1294 |
| 1727476500 | 69.4416 | -0.59 | -0.84 | 69.87 | 69.93 | 69.4416 | 11440 |
| 1727390100 | 70.03 | 1.81 | 2.66 | 70.07 | 70.07 | 69.65 | 2895 |
| 1727303700 | 68.2165 | -0.56 | -0.82 | 68.52 | 68.6201 | 68.2165 | 2083 |
| 1727217300 | 68.7797 | 1.93 | 2.89 | 68.35 | 68.83 | 68.35 | 699 |
| 1727130900 | 66.8501 | 0.46 | 0.69 | 66.7 | 66.9 | 66.7 | 465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
