First Trust RiverFront Dynamic Emerging Markets ETF (RFEM)

RFEM
🏛️ アメリカ →
75.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 74.64 75.00 74.64 75.00 0.0M
2025-09-25 75.20 75.36 75.05 75.22 0.0M
2025-09-24 76.63 76.73 76.52 76.57 0.0M
2025-09-23 77.12 77.12 76.84 76.84 0.0M
2025-09-22 76.67 76.97 76.67 76.91 0.0M
2025-09-19 76.77 76.84 76.74 76.74 0.0M
2025-09-18 76.64 76.84 76.64 76.79 0.0M
2025-09-17 77.18 77.40 77.15 77.19 0.0M
2025-09-16 76.89 77.18 76.82 77.16 0.0M
2025-09-15 76.36 76.51 76.36 76.51 0.0M
2025-09-12 76.04 76.14 76.03 76.12 0.0M
2025-09-11 76.08 76.35 76.01 76.30 0.0M
2025-09-10 75.40 75.71 75.40 75.53 0.0M
2025-09-09 74.83 75.10 74.83 74.99 0.0M
2025-09-08 74.31 74.68 74.31 74.68 0.0M
2025-09-05 74.08 74.11 73.66 73.96 0.0M
2025-09-04 73.09 73.46 73.09 73.30 0.0M
2025-09-03 73.43 73.43 73.22 73.36 0.0M
2025-09-02 72.15 73.51 72.15 73.49 0.0M
2025-08-29 73.26 73.59 73.26 73.58 0.0M
2025-08-28 74.08 74.11 73.88 73.88 0.0M
2025-08-27 73.53 74.03 73.53 74.01 0.0M
2025-08-26 74.14 74.20 74.10 74.15 0.0M
2025-08-25 74.42 74.55 74.29 74.29 0.0M
2025-08-22 74.18 74.41 74.18 74.35 0.0M
2025-08-21 73.22 73.30 73.12 73.23 0.0M
2025-08-20 72.99 73.21 72.99 73.21 0.0M
2025-08-19 73.80 73.80 73.35 73.35 0.0M
2025-08-18 73.86 73.86 73.64 73.74 0.0M
2025-08-15 73.27 73.55 73.16 73.52 0.0M
2025-08-14 73.05 73.17 72.97 73.17 0.0M
2025-08-13 73.72 73.91 73.71 73.85 0.0M
2025-08-12 72.72 73.19 72.72 73.18 0.0M
2025-08-11 72.54 72.54 72.40 72.41 0.0M
2025-08-08 72.40 72.68 72.40 72.61 0.0M
2025-08-07 72.99 73.00 72.69 72.80 0.0M
2025-08-06 71.92 72.18 71.82 72.14 0.0M
2025-08-05 71.98 71.98 71.64 71.76 0.0M
2025-08-04 71.65 71.65 71.57 71.58 0.0M
2025-08-01 70.73 71.00 70.73 71.00 0.0M
2025-07-31 71.43 71.52 71.29 71.29 0.0M
2025-07-30 71.68 71.83 71.59 71.59 0.0M
2025-07-29 72.25 72.30 71.83 71.99 0.0M
2025-07-28 72.46 72.52 72.24 72.32 0.0M
2025-07-25 72.74 72.95 72.66 72.95 0.0M
2025-07-24 73.29 73.67 73.25 73.25 0.0M
2025-07-23 73.32 73.74 73.32 73.71 0.0M
2025-07-22 72.55 72.81 72.55 72.81 0.0M
2025-07-21 73.03 73.03 72.57 72.78 0.0M
2025-07-18 72.96 72.96 72.45 72.45 0.0M
2025-07-17 72.51 72.81 72.51 72.80 0.0M
2025-07-16 71.93 72.46 71.88 72.46 0.0M
2025-07-15 72.27 72.27 71.98 72.04 0.0M
2025-07-14 71.49 71.60 71.49 71.60 0.0M
2025-07-11 71.74 71.77 71.62 71.62 0.0M
2025-07-10 71.75 71.75 71.74 71.74 0.0M
2025-07-09 71.54 71.54 71.54 71.54 0.0M
2025-07-08 71.28 71.38 71.18 71.38 0.0M
2025-07-07 71.69 71.70 70.98 70.99 0.0M
2025-07-03 71.37 72.07 71.37 72.06 0.0M
2025-07-02 71.63 71.97 71.18 71.97 0.0M
2025-07-01 71.58 71.78 71.34 71.39 0.0M
2025-06-30 71.01 71.43 71.01 71.43 0.0M
2025-06-27 71.09 71.24 71.09 71.13 0.0M
2025-06-26 71.28 71.51 71.19 71.42 0.0M
2025-06-25 70.82 70.91 70.71 70.91 0.0M
2025-06-24 70.27 70.91 70.27 70.78 0.0M
2025-06-23 69.16 69.72 69.14 69.72 0.0M
2025-06-20 69.59 69.62 69.12 69.12 0.1M
2025-06-18 69.52 69.53 69.40 69.40 0.0M
2025-06-17 69.94 70.04 69.32 69.32 0.0M
2025-06-16 70.51 70.63 70.24 70.24 0.0M
2025-06-13 68.98 69.43 68.98 69.25 0.1M
2025-06-12 70.00 70.45 69.98 70.18 0.0M
2025-06-11 70.16 70.84 70.16 70.31 0.0M
2025-06-10 69.76 69.90 69.62 69.90 0.0M
2025-06-09 69.21 69.21 69.21 69.21 0.0M
2025-06-06 68.56 68.76 68.56 68.76 0.0M
2025-06-05 68.34 68.34 68.34 68.34 0.0M
2025-06-04 68.14 68.14 68.14 68.14 0.0M
2025-06-03 67.54 67.78 67.54 67.59 0.0M
2025-06-02 67.34 67.53 67.10 67.49 0.0M
2025-05-30 67.27 67.27 67.23 67.23 0.0M
2025-05-29 67.93 68.14 67.93 68.13 0.0M
2025-05-28 68.08 68.10 67.93 68.03 0.0M
2025-05-27 68.25 68.37 68.25 68.32 0.0M
2025-05-23 68.12 68.36 68.12 68.36 0.0M
2025-05-22 68.23 68.30 68.06 68.06 0.0M
2025-05-21 69.00 69.06 68.60 68.60 0.0M
2025-05-20 68.46 68.76 68.46 68.76 0.0M
2025-05-19 68.24 68.89 68.18 68.89 0.0M
2025-05-16 68.37 68.78 68.26 68.37 0.0M
2025-05-15 68.44 68.60 68.42 68.60 0.0M
2025-05-14 68.75 68.88 68.47 68.47 0.0M
2025-05-13 68.12 68.22 68.12 68.22 0.0M
2025-05-12 67.67 67.96 67.67 67.78 0.0M
2025-05-09 66.60 66.61 66.26 66.26 0.0M
2025-05-08 65.85 65.99 65.63 65.63 0.0M
2025-05-07 66.00 66.02 65.81 65.81 0.0M
2025-05-06 66.35 66.75 66.32 66.64 0.0M
2025-05-05 67.63 67.63 67.06 67.22 0.0M
2025-05-02 66.96 66.96 66.49 66.71 0.0M
2025-05-01 65.28 65.37 65.08 65.08 0.0M
2025-04-30 65.34 65.34 65.34 65.34 0.0M
2025-04-29 65.04 65.27 65.04 65.21 0.0M
2025-04-28 64.85 64.96 64.82 64.92 0.0M
2025-04-25 64.50 64.91 64.50 64.91 0.0M
2025-04-24 64.47 65.23 64.47 65.23 0.0M
2025-04-23 64.72 64.95 64.36 64.41 0.0M
2025-04-22 63.09 63.60 63.09 63.60 0.0M
2025-04-21 62.81 62.81 62.54 62.54 0.0M
2025-04-17 62.76 62.81 62.52 62.52 0.0M
2025-04-16 62.14 62.33 61.81 61.81 0.0M
2025-04-15 62.73 62.73 62.45 62.45 0.0M
2025-04-14 62.66 62.71 62.18 62.55 0.0M
2025-04-11 61.17 62.08 61.17 62.08 0.0M
2025-04-10 61.43 61.43 59.65 60.54 0.0M
2025-04-09 58.15 61.86 57.90 61.60 0.0M
2025-04-08 60.19 60.19 57.44 57.85 0.0M
2025-04-07 58.17 60.51 58.11 58.69 0.0M
2025-04-04 61.78 61.94 60.55 60.80 0.0M
2025-04-03 64.53 64.89 64.30 64.30 0.0M
2025-04-02 65.42 65.68 65.42 65.66 0.0M
2025-04-01 65.07 65.40 64.96 65.38 0.0M
2025-03-31 64.38 65.09 64.32 65.09 0.0M
2025-03-28 65.75 65.75 65.14 65.21 0.0M
2025-03-27 66.48 66.68 66.46 66.56 0.0M
2025-03-26 66.37 66.50 66.12 66.16 0.0M
2025-03-25 66.79 66.94 66.67 66.71 0.0M
2025-03-24 66.58 66.73 66.55 66.62 0.0M
2025-03-21 66.19 66.44 66.14 66.39 0.0M
2025-03-20 66.51 66.71 66.51 66.66 0.0M
2025-03-19 67.18 67.20 67.18 67.20 0.0M
2025-03-18 67.46 67.46 67.13 67.42 0.0M
2025-03-17 67.05 67.53 67.05 67.52 0.0M
2025-03-14 66.13 66.48 66.13 66.44 0.0M
2025-03-13 65.17 65.76 65.17 65.56 0.0M
2025-03-12 65.76 65.93 65.72 65.93 0.0M
2025-03-11 65.55 65.74 65.14 65.56 0.0M
2025-03-10 65.35 65.35 64.79 64.93 0.0M
2025-03-07 66.19 66.51 66.03 66.37 0.0M
2025-03-06 66.36 66.58 66.11 66.12 0.0M
2025-03-05 65.56 66.38 65.56 66.37 0.0M
2025-03-04 64.22 64.43 63.83 64.43 0.0M
2025-03-03 65.15 65.15 63.86 63.86 0.0M
2025-02-28 64.25 64.44 64.00 64.44 0.0M
2025-02-27 65.85 65.85 65.07 65.07 0.0M
2025-02-26 66.39 66.39 66.07 66.09 0.0M
2025-02-25 65.73 65.73 65.50 65.66 0.0M
2025-02-24 66.16 66.16 65.67 65.71 0.0M
2025-02-21 66.82 67.02 66.31 66.31 0.0M
2025-02-20 66.48 66.75 66.34 66.61 0.0M
2025-02-19 65.92 66.02 65.85 65.90 0.0M
2025-02-18 66.23 66.23 66.09 66.17 0.0M
2025-02-14 65.46 65.51 65.41 65.51 0.0M
2025-02-13 64.52 65.21 64.52 65.21 0.0M
2025-02-12 64.50 65.03 64.42 64.83 0.0M
2025-02-11 64.42 64.71 64.42 64.59 0.0M
2025-02-10 64.81 64.85 64.70 64.85 0.0M
2025-02-07 64.92 65.02 64.35 64.37 0.0M
2025-02-06 64.48 64.51 64.41 64.51 0.0M
2025-02-05 64.56 64.73 64.56 64.61 0.0M
2025-02-04 64.63 64.73 64.63 64.66 0.0M
2025-02-03 63.02 63.69 62.98 63.46 0.0M
2025-01-31 64.36 64.70 63.92 63.94 0.0M
2025-01-30 63.91 64.42 63.91 64.26 0.0M
2025-01-29 63.53 63.67 63.27 63.34 0.0M
2025-01-28 62.77 63.27 62.52 63.27 0.0M
2025-01-27 62.96 63.07 62.76 62.84 0.0M
2025-01-24 64.16 64.25 63.97 64.15 0.0M
2025-01-23 63.64 63.89 63.64 63.89 0.0M
2025-01-22 63.65 63.77 63.54 63.67 0.0M
2025-01-21 63.42 63.65 63.26 63.63 0.0M
2025-01-17 62.84 63.28 62.84 63.02 0.0M
2025-01-16 62.86 62.86 62.72 62.72 0.0M
2025-01-15 62.46 62.62 62.37 62.59 0.0M
2025-01-14 62.22 62.22 61.97 62.12 0.0M
2025-01-13 61.30 61.60 61.30 61.60 0.0M
2025-01-10 62.31 62.31 61.95 62.02 0.0M
2025-01-08 62.97 63.11 62.97 63.11 0.0M
2025-01-07 64.02 64.02 63.65 63.65 0.0M
2025-01-06 64.55 64.76 64.21 64.21 0.0M
2025-01-03 63.81 64.16 63.81 64.16 0.0M
2025-01-02 63.58 63.72 63.45 63.45 0.0M