First Trust RiverFront Dynamic Emerging Markets ETF (RFEM)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:14PM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 66.76 | 66.88 | 66.74 | 66.88 | 66.88 | 1,360 |
| 03 jul 2024 | 66.12 | 66.58 | 66.12 | 66.58 | 66.58 | 1,200 |
| 02 jul 2024 | 65.13 | 65.58 | 65.13 | 65.58 | 65.58 | 1,200 |
| 01 jul 2024 | 65.73 | 65.76 | 65.42 | 65.42 | 65.42 | 2,700 |
| 28 jun 2024 | 65.62 | 65.67 | 65.41 | 65.41 | 65.41 | 1,600 |
| 27 jun 2024 | 65.16 | 65.20 | 65.16 | 65.17 | 65.17 | 2,300 |
| 27 jun 2024 | 0.73 Dividendo | |||||
| 26 jun 2024 | 65.45 | 65.57 | 65.45 | 65.57 | 64.84 | 1,800 |
| 25 jun 2024 | 65.55 | 65.69 | 65.55 | 65.69 | 64.96 | 500 |
| 24 jun 2024 | 65.95 | 66.02 | 65.71 | 65.73 | 65.00 | 5,900 |
| 21 jun 2024 | 65.90 | 65.92 | 65.80 | 65.80 | 65.07 | 4,900 |
| 20 jun 2024 | 66.44 | 66.59 | 66.02 | 66.21 | 65.47 | 12,300 |
| 18 jun 2024 | 65.99 | 66.27 | 65.99 | 66.27 | 65.54 | 1,000 |
| 17 jun 2024 | 65.30 | 65.68 | 65.23 | 65.62 | 64.89 | 2,900 |
| 14 jun 2024 | 65.12 | 65.25 | 65.01 | 65.25 | 64.52 | 1,500 |
| 13 jun 2024 | 65.14 | 65.14 | 65.07 | 65.14 | 64.42 | 600 |
| 12 jun 2024 | 65.57 | 65.63 | 65.29 | 65.29 | 64.56 | 7,100 |
| 11 jun 2024 | 64.37 | 64.58 | 64.32 | 64.58 | 63.86 | 2,500 |
| 10 jun 2024 | 64.70 | 65.24 | 64.70 | 65.12 | 64.40 | 5,400 |
| 07 jun 2024 | 65.32 | 65.35 | 64.87 | 64.87 | 64.15 | 5,100 |
| 06 jun 2024 | 65.52 | 65.65 | 65.46 | 65.65 | 64.92 | 1,000 |
| 05 jun 2024 | 64.73 | 65.10 | 64.73 | 65.10 | 64.38 | 800 |
| 04 jun 2024 | 63.62 | 63.80 | 63.39 | 63.73 | 63.02 | 5,300 |
| 03 jun 2024 | 65.49 | 65.58 | 65.29 | 65.47 | 64.74 | 7,500 |
| 31 may 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.33 | 200 |
| 30 may 2024 | 64.75 | 64.77 | 64.75 | 64.75 | 64.02 | 2,000 |
| 29 may 2024 | 65.08 | 65.08 | 64.91 | 64.96 | 64.24 | 3,700 |
| 28 may 2024 | 66.36 | 66.36 | 66.03 | 66.03 | 65.29 | 1,000 |
| 24 may 2024 | 65.82 | 65.85 | 65.80 | 65.81 | 65.07 | 800 |
| 23 may 2024 | 65.98 | 65.99 | 65.28 | 65.31 | 64.59 | 3,000 |
| 22 may 2024 | 65.68 | 65.68 | 65.43 | 65.50 | 64.77 | 2,900 |
| 21 may 2024 | 65.60 | 65.60 | 65.53 | 65.53 | 64.80 | 300 |
| 20 may 2024 | 65.80 | 65.80 | 65.70 | 65.70 | 64.97 | 300 |
| 17 may 2024 | 65.41 | 65.62 | 65.41 | 65.62 | 64.89 | 200 |
| 16 may 2024 | 65.57 | 65.57 | 65.54 | 65.55 | 64.82 | 500 |
| 15 may 2024 | 65.29 | 65.66 | 65.28 | 65.64 | 64.91 | 1,300 |
| 14 may 2024 | 64.74 | 65.04 | 64.74 | 65.04 | 64.32 | 5,000 |
| 13 may 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 63.69 | 400 |
| 10 may 2024 | 64.00 | 64.00 | 63.75 | 63.80 | 63.09 | 1,300 |
| 09 may 2024 | 63.27 | 63.57 | 63.27 | 63.57 | 62.86 | 300 |
| 08 may 2024 | 63.06 | 63.24 | 63.06 | 63.23 | 62.53 | 600 |
| 07 may 2024 | 63.18 | 63.18 | 63.05 | 63.10 | 62.40 | 2,600 |
| 06 may 2024 | 63.17 | 63.27 | 63.17 | 63.27 | 62.56 | 600 |
| 03 may 2024 | 63.12 | 63.27 | 63.10 | 63.25 | 62.55 | 5,200 |
| 02 may 2024 | 62.43 | 63.01 | 62.43 | 62.88 | 62.18 | 2,000 |
| 01 may 2024 | 61.67 | 62.14 | 61.48 | 61.59 | 60.90 | 1,500 |
| 30 abr 2024 | 62.07 | 62.07 | 61.57 | 61.57 | 60.88 | 400 |
| 29 abr 2024 | 62.05 | 62.55 | 62.05 | 62.55 | 61.85 | 900 |
| 26 abr 2024 | 61.62 | 61.69 | 61.61 | 61.67 | 60.98 | 800 |
| 25 abr 2024 | 60.85 | 61.04 | 60.85 | 61.03 | 60.35 | 1,300 |
| 24 abr 2024 | 60.67 | 60.85 | 60.67 | 60.85 | 60.17 | 500 |
| 23 abr 2024 | 60.12 | 60.59 | 60.12 | 60.59 | 59.92 | 500 |
| 22 abr 2024 | 59.75 | 60.22 | 59.75 | 60.22 | 59.55 | 700 |
| 19 abr 2024 | 59.58 | 59.68 | 59.58 | 59.66 | 59.00 | 1,200 |
| 18 abr 2024 | 59.83 | 59.97 | 59.56 | 59.71 | 59.05 | 1,700 |
| 17 abr 2024 | 59.69 | 59.71 | 59.69 | 59.71 | 59.05 | 700 |
| 16 abr 2024 | 59.54 | 59.69 | 59.54 | 59.66 | 58.99 | 1,000 |
| 15 abr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 59.76 | 200 |
| 12 abr 2024 | 61.04 | 61.09 | 61.02 | 61.09 | 60.41 | 600 |
| 11 abr 2024 | 62.33 | 62.41 | 62.33 | 62.41 | 61.72 | 300 |
| 10 abr 2024 | 61.99 | 62.02 | 61.99 | 62.02 | 61.33 | 200 |
| 09 abr 2024 | 62.49 | 62.77 | 62.49 | 62.77 | 62.07 | 2,600 |
| 08 abr 2024 | 62.34 | 62.34 | 62.26 | 62.29 | 61.60 | 600 |
| 05 abr 2024 | 61.83 | 61.84 | 61.80 | 61.81 | 61.12 | 1,600 |
| 04 abr 2024 | 62.41 | 62.65 | 61.68 | 61.69 | 61.00 | 3,400 |
| 03 abr 2024 | 61.70 | 62.06 | 61.61 | 62.00 | 61.31 | 3,000 |
| 02 abr 2024 | 61.78 | 61.78 | 61.67 | 61.67 | 60.98 | 300 |
| 01 abr 2024 | 61.39 | 61.39 | 61.34 | 61.34 | 60.66 | 600 |
| 28 mar 2024 | 61.21 | 61.25 | 61.21 | 61.24 | 60.55 | 600 |
| 27 mar 2024 | 60.92 | 61.01 | 60.92 | 61.01 | 60.33 | 400 |
| 26 mar 2024 | 60.93 | 60.94 | 60.80 | 60.80 | 60.12 | 2,600 |
| 25 mar 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 60.36 | 100 |
| 22 mar 2024 | 60.91 | 60.91 | 60.81 | 60.81 | 60.13 | 500 |
| 21 mar 2024 | 61.58 | 61.58 | 61.26 | 61.26 | 60.58 | 2,000 |
| 20 mar 2024 | 60.62 | 61.24 | 60.62 | 61.24 | 60.56 | 300 |
| 19 mar 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 59.80 | 300 |
| 18 mar 2024 | 60.88 | 60.88 | 60.70 | 60.70 | 60.03 | 500 |
| 15 mar 2024 | 60.47 | 60.47 | 60.41 | 60.41 | 59.74 | 500 |
| 14 mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 60.49 | 100 |
| 13 mar 2024 | 61.58 | 61.63 | 61.53 | 61.54 | 60.85 | 1,200 |
| 12 mar 2024 | 61.89 | 61.98 | 61.62 | 61.98 | 61.29 | 1,000 |
| 11 mar 2024 | 61.61 | 61.61 | 61.48 | 61.48 | 60.80 | 1,200 |
| 08 mar 2024 | 62.18 | 62.25 | 61.87 | 61.87 | 61.18 | 1,100 |
| 07 mar 2024 | 61.95 | 62.21 | 61.95 | 62.21 | 61.52 | 1,800 |
| 06 mar 2024 | 61.48 | 61.61 | 61.48 | 61.61 | 60.92 | 600 |
| 05 mar 2024 | 60.82 | 60.83 | 60.62 | 60.63 | 59.96 | 1,100 |
| 04 mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 60.43 | 200 |
| 01 mar 2024 | 60.99 | 60.99 | 60.94 | 60.94 | 60.26 | 300 |
| 29 feb 2024 | 60.26 | 60.27 | 60.16 | 60.16 | 59.49 | 3,800 |
| 28 feb 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.05 | 300 |
| 27 feb 2024 | 60.58 | 60.58 | 60.57 | 60.57 | 59.90 | 600 |
| 26 feb 2024 | 60.60 | 60.61 | 60.56 | 60.60 | 59.92 | 3,900 |
| 23 feb 2024 | 60.68 | 60.74 | 60.68 | 60.74 | 60.06 | 400 |
| 22 feb 2024 | 60.75 | 60.75 | 60.69 | 60.69 | 60.02 | 400 |
| 21 feb 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.31 | 100 |
| 20 feb 2024 | 60.10 | 60.19 | 60.10 | 60.19 | 59.52 | 500 |
| 16 feb 2024 | 59.87 | 60.03 | 59.87 | 59.97 | 59.30 | 700 |
| 15 feb 2024 | 59.70 | 59.71 | 59.70 | 59.71 | 59.05 | 1,100 |
| 14 feb 2024 | 59.39 | 59.54 | 59.39 | 59.54 | 58.87 | 1,100 |
| 13 feb 2024 | 58.83 | 58.83 | 58.65 | 58.65 | 58.00 | 400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.