Financial News
Riverfront Dyn Emerging Markets ETF FT (NQ: RFEM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 42.58 | 42.58 | 42.52 | 42.52 | 654 | -0.46(-1.06%) |
| Aug 29, 2016 | 42.98 | 42.98 | 42.98 | 42.98 | 262 | +0.16(+0.37%) |
| Aug 26, 2016 | 43.50 | 43.50 | 42.82 | 42.82 | 802 | -0.39(-0.90%) |
| Aug 25, 2016 | 43.10 | 43.22 | 43.10 | 43.21 | 6,527 | +0.15(+0.34%) |
| Aug 24, 2016 | 43.37 | 43.37 | 42.99 | 43.06 | 6,273 | -0.57(-1.31%) |
| Aug 23, 2016 | 43.71 | 43.71 | 43.63 | 43.63 | 487 | +0.26(+0.60%) |
| Aug 22, 2016 | 43.53 | 43.53 | 43.31 | 43.38 | 3,819 | -0.27(-0.63%) |
| Aug 19, 2016 | 43.77 | 43.77 | 43.65 | 43.65 | 262 | -0.05(-0.12%) |
| Aug 17, 2016 | 43.67 | 43.70 | 43.70 | 43.70 | 524 | -0.18(-0.40%) |
| Aug 16, 2016 | 43.88 | 43.88 | 43.88 | 43.88 | 377 | +0.40(+0.91%) |
| Aug 12, 2016 | 43.48 | 43.48 | 43.48 | 43.48 | 262 | +0.16(+0.37%) |
| Aug 09, 2016 | 43.32 | 43.32 | 43.32 | 43.32 | 74 | +0.79(+1.85%) |
| Aug 05, 2016 | 42.54 | 42.54 | 42.54 | 42.54 | 74 | +0.24(+0.58%) |
| Aug 04, 2016 | 42.29 | 42.29 | 42.28 | 42.29 | 3,819 | +0.37(+0.89%) |
| Aug 03, 2016 | 41.92 | 41.92 | 41.92 | 41.92 | 524 | +0.05(+0.11%) |
| Aug 02, 2016 | 41.87 | 41.88 | 41.87 | 41.87 | 2,098 | +0.07(+0.16%) |
| Jul 28, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 445 | -0.18(-0.44%) |
| Jul 27, 2016 | 41.99 | 41.99 | 41.99 | 41.99 | 399 | +0.43(+1.03%) |
| Jul 25, 2016 | 41.58 | 41.56 | 41.56 | 41.56 | 31 | -0.02(-0.06%) |
| Jul 21, 2016 | 41.61 | 41.58 | 41.58 | 41.58 | 41 | +0.06(+0.15%) |
| Jul 19, 2016 | 41.78 | 41.52 | 41.52 | 41.52 | 6,950 | -0.36(-0.86%) |
| Jul 18, 2016 | 41.88 | 41.88 | 41.88 | 41.88 | 237 | +0.79(+1.91%) |
| Jul 13, 2016 | 41.10 | 41.10 | 41.10 | 41.10 | 393 | +1.81(+4.62%) |
| Jul 06, 2016 | 39.08 | 39.28 | 39.28 | 39.28 | 52 | -0.34(-0.87%) |
| Jul 05, 2016 | 39.62 | 39.62 | 39.62 | 39.62 | 144 | +1.96(+5.20%) |
| Jun 27, 2016 | 37.40 | 37.66 | 37.66 | 37.66 | 1,180 | -2.63(-6.53%) |
| Jun 23, 2016 | 40.29 | 40.29 | 40.29 | 40.29 | 131 | +2.01(+5.24%) |
| Jun 17, 2016 | 38.40 | 38.29 | 38.29 | 38.29 | 393 | +0.17(+0.44%) |
| Jun 16, 2016 | 38.12 | 38.12 | 38.12 | 38.12 | 131 | -0.31(-0.81%) |
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.
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.
