First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
69.94
+0.36 (0.52%)
At close: May 9, 2025, 4:00 PM
69.94
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 69.96 | 70.02 | 69.82 | 69.94 | 69.94 | 0.52% | 3,200 |
| May 8, 2025 | 69.76 | 69.79 | 69.57 | 69.57 | 69.57 | -0.20% | 4,513 |
| May 7, 2025 | 69.80 | 69.95 | 69.71 | 69.71 | 69.71 | -0.58% | 2,209 |
| May 6, 2025 | 70.09 | 70.17 | 70.05 | 70.12 | 70.12 | 0.11% | 4,228 |
| May 5, 2025 | 69.97 | 70.12 | 69.97 | 70.04 | 70.04 | 0.20% | 2,853 |
| May 2, 2025 | 69.72 | 69.90 | 69.67 | 69.90 | 69.90 | 1.33% | 2,483 |
| May 1, 2025 | 68.71 | 68.98 | 68.54 | 68.98 | 68.98 | 0.60% | 13,826 |
| Apr 30, 2025 | 67.87 | 68.70 | 67.84 | 68.57 | 68.57 | -0.29% | 64,482 |
| Apr 29, 2025 | 68.75 | 68.92 | 68.71 | 68.77 | 68.77 | 0.16% | 4,181 |
| Apr 28, 2025 | 68.20 | 68.66 | 68.20 | 68.66 | 68.66 | 0.85% | 2,436 |
| Apr 25, 2025 | 67.75 | 68.08 | 67.75 | 68.08 | 68.08 | 0.21% | 2,028 |
| Apr 24, 2025 | 67.60 | 67.94 | 67.53 | 67.94 | 67.94 | 1.27% | 5,932 |
| Apr 23, 2025 | 67.52 | 67.52 | 67.03 | 67.09 | 67.09 | -0.10% | 1,722 |
| Apr 22, 2025 | 67.10 | 67.30 | 66.81 | 67.16 | 67.16 | 2.13% | 7,095 |
| Apr 21, 2025 | 66.25 | 66.25 | 65.53 | 65.76 | 65.76 | -0.50% | 3,929 |
| Apr 17, 2025 | 65.87 | 66.28 | 65.87 | 66.09 | 66.09 | 1.52% | 5,678 |
| Apr 16, 2025 | 65.46 | 65.69 | 65.02 | 65.10 | 65.10 | -0.05% | 2,563 |
| Apr 15, 2025 | 65.29 | 65.29 | 65.06 | 65.13 | 65.13 | 0.68% | 1,497 |
| Apr 14, 2025 | 64.51 | 64.88 | 64.51 | 64.69 | 64.69 | 1.41% | 2,868 |
| Apr 11, 2025 | 62.46 | 63.82 | 62.01 | 63.79 | 63.79 | 2.72% | 2,324 |
| Apr 10, 2025 | 62.91 | 62.91 | 61.98 | 62.10 | 62.10 | -3.53% | 4,030 |
| Apr 9, 2025 | 59.43 | 64.37 | 59.22 | 64.37 | 64.37 | 9.19% | 8,245 |
| Apr 8, 2025 | 61.73 | 61.73 | 58.54 | 58.95 | 58.95 | -1.57% | 32,478 |
| Apr 7, 2025 | 59.30 | 61.23 | 59.22 | 59.89 | 59.89 | -1.84% | 9,717 |
| Apr 4, 2025 | 62.83 | 62.83 | 61.01 | 61.01 | 61.01 | -6.71% | 24,888 |
| Apr 3, 2025 | 66.19 | 66.19 | 65.33 | 65.40 | 65.40 | -2.13% | 9,381 |
| Apr 2, 2025 | 66.26 | 66.82 | 66.24 | 66.82 | 66.82 | 0.38% | 4,879 |
| Apr 1, 2025 | 66.68 | 66.68 | 66.23 | 66.57 | 66.57 | 0.14% | 3,741 |
| Mar 31, 2025 | 65.93 | 66.60 | 65.79 | 66.48 | 66.48 | -0.91% | 38,729 |
| Mar 28, 2025 | 67.12 | 67.12 | 66.68 | 67.09 | 67.09 | -0.26% | 27,123 |
| Mar 27, 2025 | 67.15 | 67.26 | 67.15 | 67.26 | 67.26 | -0.35% | 2,275 |
| Mar 26, 2025 | 68.03 | 68.03 | 67.47 | 67.50 | 67.20 | -0.94% | 6,245 |
| Mar 25, 2025 | 68.01 | 68.14 | 67.99 | 68.14 | 67.84 | 0.75% | 9,351 |
| Mar 24, 2025 | 67.53 | 67.63 | 67.42 | 67.63 | 67.33 | 0.18% | 1,894 |
| Mar 21, 2025 | 67.43 | 67.55 | 67.43 | 67.51 | 67.21 | -0.49% | 1,101 |
| Mar 20, 2025 | 67.43 | 67.85 | 67.43 | 67.84 | 67.54 | -0.83% | 1,862 |
| Mar 19, 2025 | 68.02 | 68.46 | 68.00 | 68.41 | 68.11 | 0.26% | 3,254 |
| Mar 18, 2025 | 68.12 | 68.33 | 68.09 | 68.23 | 67.93 | 0.05% | 6,794 |
| Mar 17, 2025 | 67.75 | 68.27 | 67.75 | 68.20 | 67.90 | 1.08% | 3,156 |
| Mar 14, 2025 | 67.02 | 67.47 | 67.02 | 67.47 | 67.17 | 1.66% | 1,375 |
| Mar 13, 2025 | 66.52 | 66.55 | 66.34 | 66.37 | 66.08 | -0.29% | 3,828 |
| Mar 12, 2025 | 66.54 | 66.67 | 66.25 | 66.56 | 66.27 | 0.35% | 5,873 |
| Mar 11, 2025 | 65.92 | 66.36 | 65.85 | 66.33 | 66.04 | 0.02% | 8,249 |
| Mar 10, 2025 | 66.62 | 66.70 | 66.00 | 66.32 | 66.02 | -1.96% | 4,796 |
| Mar 7, 2025 | 67.03 | 67.64 | 66.95 | 67.64 | 67.34 | 1.39% | 3,031 |
| Mar 6, 2025 | 66.92 | 67.06 | 66.72 | 66.72 | 66.42 | -0.91% | 1,599 |
| Mar 5, 2025 | 66.73 | 67.33 | 66.73 | 67.33 | 67.03 | 1.95% | 8,228 |
| Mar 4, 2025 | 65.47 | 66.62 | 65.18 | 66.04 | 65.75 | -0.14% | 7,073 |
| Mar 3, 2025 | 66.75 | 66.89 | 65.60 | 66.13 | 65.84 | 0.73% | 267,582 |
| Feb 28, 2025 | 65.51 | 65.71 | 65.13 | 65.65 | 65.36 | 0.08% | 3,637 |