First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
62.78
-0.09 (-0.14%)
Nov 21, 2024, 11:50 AM EST - Market open
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 62.73 | 62.87 | 62.55 | 62.87 | 62.87 | -0.22% | 2,287 |
| Nov 19, 2024 | 62.67 | 63.03 | 62.67 | 63.01 | 63.01 | -0.49% | 3,007 |
| Nov 18, 2024 | 63.02 | 63.40 | 63.02 | 63.32 | 63.32 | 0.70% | 5,865 |
| Nov 15, 2024 | 62.81 | 62.88 | 62.71 | 62.88 | 62.88 | 0.27% | 4,752 |
| Nov 14, 2024 | 63.02 | 63.02 | 62.71 | 62.71 | 62.71 | 0.19% | 3,762 |
| Nov 13, 2024 | 62.71 | 62.71 | 62.34 | 62.59 | 62.59 | -0.29% | 5,460 |
| Nov 12, 2024 | 63.48 | 63.48 | 62.53 | 62.77 | 62.77 | -2.04% | 12,465 |
| Nov 11, 2024 | 64.15 | 64.37 | 64.08 | 64.08 | 64.08 | 0.04% | 15,700 |
| Nov 8, 2024 | 64.21 | 64.21 | 63.74 | 64.05 | 64.05 | -1.46% | 4,122 |
| Nov 7, 2024 | 64.83 | 65.03 | 64.77 | 65.00 | 65.00 | 0.98% | 1,677 |
| Nov 6, 2024 | 63.89 | 64.38 | 63.89 | 64.37 | 64.37 | -1.29% | 2,751 |
| Nov 5, 2024 | 64.76 | 65.21 | 64.76 | 65.21 | 65.21 | 0.73% | 2,794 |
| Nov 4, 2024 | 65.11 | 65.11 | 64.63 | 64.74 | 64.74 | 0.31% | 5,809 |
| Nov 1, 2024 | 64.75 | 64.79 | 64.48 | 64.54 | 64.54 | 0.37% | 9,839 |
| Oct 31, 2024 | 64.15 | 64.30 | 63.83 | 64.30 | 64.30 | -0.46% | 2,291 |
| Oct 30, 2024 | 64.71 | 64.84 | 64.54 | 64.60 | 64.60 | -0.11% | 2,477 |
| Oct 29, 2024 | 64.83 | 64.83 | 64.67 | 64.67 | 64.67 | -0.80% | 2,931 |
| Oct 28, 2024 | 65.16 | 65.19 | 65.16 | 65.19 | 65.19 | 0.91% | 581 |
| Oct 25, 2024 | 65.12 | 65.12 | 64.55 | 64.60 | 64.60 | -0.67% | 4,709 |
| Oct 24, 2024 | 65.11 | 65.11 | 64.93 | 65.04 | 65.04 | 0.55% | 1,329 |
| Oct 23, 2024 | 64.77 | 64.77 | 64.49 | 64.68 | 64.68 | -1.09% | 1,389 |
| Oct 22, 2024 | 65.34 | 65.40 | 65.34 | 65.40 | 65.40 | -0.46% | 3,548 |
| Oct 21, 2024 | 65.66 | 65.70 | 65.64 | 65.70 | 65.70 | -0.98% | 1,979 |
| Oct 18, 2024 | 66.33 | 66.36 | 66.32 | 66.35 | 66.35 | 0.44% | 2,665 |
| Oct 17, 2024 | 66.06 | 66.19 | 66.06 | 66.06 | 66.06 | 0.11% | 2,571 |
| Oct 16, 2024 | 66.05 | 66.05 | 65.90 | 65.99 | 65.99 | 0.40% | 2,499 |
| Oct 15, 2024 | 65.88 | 65.88 | 65.73 | 65.73 | 65.73 | -1.51% | 2,527 |
| Oct 14, 2024 | 66.70 | 66.74 | 66.70 | 66.74 | 66.74 | 0.04% | 1,080 |
| Oct 11, 2024 | 66.60 | 66.71 | 66.60 | 66.71 | 66.71 | 0.56% | 907 |
| Oct 10, 2024 | 66.11 | 66.34 | 66.11 | 66.34 | 66.34 | -0.03% | 1,708 |
| Oct 9, 2024 | 66.30 | 66.36 | 66.30 | 66.36 | 66.36 | 0.21% | 1,984 |
| Oct 8, 2024 | 66.06 | 66.22 | 65.93 | 66.22 | 66.22 | -0.36% | 2,734 |
| Oct 7, 2024 | 66.57 | 66.57 | 66.23 | 66.46 | 66.46 | -0.29% | 753 |
| Oct 4, 2024 | 66.47 | 66.65 | 66.47 | 66.65 | 66.65 | 0.56% | 928 |
| Oct 3, 2024 | 66.13 | 66.28 | 66.13 | 66.28 | 66.28 | -0.67% | 1,316 |
| Oct 2, 2024 | 66.78 | 66.78 | 66.60 | 66.73 | 66.73 | -0.44% | 7,161 |
| Oct 1, 2024 | 66.81 | 67.20 | 66.72 | 67.02 | 67.02 | -0.48% | 1,967 |
| Sep 30, 2024 | 67.64 | 67.64 | 67.27 | 67.35 | 67.35 | -0.67% | 2,813 |
| Sep 27, 2024 | 68.02 | 68.19 | 67.81 | 67.81 | 67.81 | -0.49% | 2,960 |
| Sep 26, 2024 | 67.98 | 68.18 | 67.98 | 68.14 | 68.14 | 0.87% | 486 |
| Sep 25, 2024 | 67.95 | 67.95 | 67.55 | 67.55 | 66.81 | -1.05% | 382 |
| Sep 24, 2024 | 68.26 | 68.29 | 68.25 | 68.27 | 67.52 | 0.69% | 2,884 |
| Sep 23, 2024 | 67.74 | 67.87 | 67.72 | 67.80 | 67.06 | 0.40% | 1,913 |
| Sep 20, 2024 | 67.52 | 67.58 | 67.51 | 67.53 | 66.79 | -0.92% | 3,481 |
| Sep 19, 2024 | 67.83 | 68.28 | 67.83 | 68.16 | 67.41 | 1.58% | 4,335 |
| Sep 18, 2024 | 67.26 | 67.64 | 67.02 | 67.10 | 66.36 | -0.03% | 2,201 |
| Sep 17, 2024 | 67.34 | 67.50 | 67.02 | 67.12 | 66.38 | -0.60% | 1,982 |
| Sep 16, 2024 | 67.16 | 67.56 | 67.14 | 67.52 | 66.78 | 0.95% | 8,749 |
| Sep 13, 2024 | 66.95 | 67.02 | 66.86 | 66.89 | 66.16 | 0.23% | 1,623 |
| Sep 12, 2024 | 66.16 | 66.74 | 66.00 | 66.74 | 66.01 | 0.81% | 1,803 |
| Sep 11, 2024 | 65.80 | 66.20 | 65.46 | 66.20 | 65.47 | 0.69% | 4,783 |
| Sep 10, 2024 | 66.02 | 66.02 | 65.38 | 65.75 | 65.03 | -0.91% | 1,663 |
| Sep 9, 2024 | 66.24 | 66.52 | 66.23 | 66.35 | 65.62 | 1.11% | 2,582 |
| Sep 6, 2024 | 66.78 | 66.80 | 65.59 | 65.63 | 64.91 | -1.87% | 3,038 |
| Sep 5, 2024 | 66.79 | 66.97 | 66.79 | 66.88 | 66.15 | 0.25% | 1,061 |
| Sep 4, 2024 | 66.88 | 66.88 | 66.61 | 66.71 | 65.98 | -0.04% | 7,854 |
| Sep 3, 2024 | 67.00 | 67.00 | 66.74 | 66.74 | 66.01 | -1.95% | 1,374 |
| Aug 30, 2024 | 68.15 | 68.17 | 67.81 | 68.07 | 67.32 | 0.16% | 77,632 |
| Aug 29, 2024 | 67.94 | 68.30 | 67.94 | 67.96 | 67.21 | 0.18% | 2,208 |
| Aug 28, 2024 | 67.82 | 67.84 | 67.82 | 67.84 | 67.10 | -0.69% | 1,119 |
| Aug 27, 2024 | 68.14 | 68.36 | 68.14 | 68.31 | 67.56 | 0.42% | 2,247 |
| Aug 26, 2024 | 68.10 | 68.10 | 68.03 | 68.03 | 67.28 | -0.38% | 512 |
| Aug 23, 2024 | 67.55 | 68.29 | 67.55 | 68.29 | 67.54 | 1.97% | 3,098 |
| Aug 22, 2024 | 67.54 | 67.54 | 66.97 | 66.97 | 66.24 | -0.57% | 2,182 |
| Aug 21, 2024 | 67.23 | 67.48 | 67.14 | 67.36 | 66.62 | 0.91% | 10,933 |
| Aug 20, 2024 | 66.88 | 66.88 | 66.73 | 66.75 | 66.02 | -0.45% | 25,685 |
| Aug 19, 2024 | 66.99 | 67.07 | 66.99 | 67.05 | 66.31 | 1.26% | 2,518 |
| Aug 16, 2024 | 65.91 | 66.22 | 65.91 | 66.22 | 65.49 | 0.57% | 1,637 |
| Aug 15, 2024 | 65.56 | 65.91 | 63.74 | 65.84 | 65.12 | 0.93% | 2,573 |
| Aug 14, 2024 | 65.03 | 65.23 | 65.03 | 65.23 | 64.52 | 0.54% | 2,541 |
| Aug 13, 2024 | 64.37 | 64.88 | 64.37 | 64.88 | 64.17 | 1.44% | 1,145 |
| Aug 12, 2024 | 63.80 | 64.06 | 63.80 | 63.96 | 63.25 | 0.14% | 848 |
| Aug 9, 2024 | 63.63 | 63.87 | 63.63 | 63.87 | 63.17 | 0.36% | 824 |
| Aug 8, 2024 | 63.08 | 63.67 | 63.08 | 63.64 | 62.94 | 1.65% | 2,040 |
| Aug 7, 2024 | 63.58 | 63.58 | 62.61 | 62.61 | 61.92 | 0.38% | 1,225 |
| Aug 6, 2024 | 62.18 | 62.50 | 62.18 | 62.37 | 61.69 | 0.02% | 1,992 |
| Aug 5, 2024 | 61.80 | 62.64 | 61.71 | 62.36 | 61.68 | -1.87% | 5,121 |
| Aug 2, 2024 | 63.46 | 63.55 | 63.46 | 63.55 | 62.85 | -1.61% | 903 |
| Aug 1, 2024 | 65.59 | 65.65 | 64.30 | 64.59 | 63.88 | -2.64% | 2,841 |
| Jul 31, 2024 | 66.29 | 66.36 | 66.16 | 66.34 | 65.61 | 1.65% | 3,914 |
| Jul 30, 2024 | 65.30 | 65.31 | 65.18 | 65.26 | 64.54 | 0.32% | 3,185 |
| Jul 29, 2024 | 65.25 | 65.25 | 64.90 | 65.05 | 64.34 | -0.64% | 4,383 |
| Jul 26, 2024 | 65.51 | 65.51 | 65.47 | 65.47 | 64.75 | 1.33% | 460 |
| Jul 25, 2024 | 64.37 | 64.88 | 64.36 | 64.61 | 63.90 | -0.11% | 21,670 |
| Jul 24, 2024 | 65.45 | 65.45 | 64.68 | 64.68 | 63.97 | -1.33% | 7,976 |
| Jul 23, 2024 | 65.55 | 65.57 | 65.51 | 65.55 | 64.83 | -0.51% | 1,034 |
| Jul 22, 2024 | 65.77 | 65.89 | 65.61 | 65.89 | 65.17 | 1.09% | 20,820 |
| Jul 19, 2024 | 65.33 | 65.33 | 65.18 | 65.18 | 64.46 | -0.47% | 466 |
| Jul 18, 2024 | 66.23 | 66.23 | 65.49 | 65.49 | 64.77 | -1.02% | 2,356 |
| Jul 17, 2024 | 66.26 | 66.26 | 66.12 | 66.16 | 65.44 | -0.34% | 1,181 |
| Jul 16, 2024 | 66.10 | 66.39 | 66.10 | 66.39 | 65.66 | 0.42% | 861 |
| Jul 15, 2024 | 66.28 | 66.28 | 66.11 | 66.11 | 65.38 | -0.62% | 691 |
| Jul 12, 2024 | 66.56 | 66.61 | 66.52 | 66.52 | 65.79 | 0.97% | 1,100 |
| Jul 11, 2024 | 66.08 | 66.16 | 65.88 | 65.88 | 65.16 | 0.09% | 8,471 |
| Jul 10, 2024 | 65.70 | 65.90 | 65.70 | 65.82 | 65.10 | 1.56% | 6,579 |
| Jul 9, 2024 | 64.93 | 64.93 | 64.70 | 64.81 | 64.10 | -0.40% | 1,851 |
| Jul 8, 2024 | 65.14 | 65.14 | 65.07 | 65.07 | 64.36 | -0.50% | 1,229 |
| Jul 5, 2024 | 65.56 | 65.56 | 65.19 | 65.40 | 64.68 | 0.58% | 1,753 |
| Jul 3, 2024 | 64.93 | 65.02 | 64.91 | 65.02 | 64.31 | 1.36% | 662 |
| Jul 2, 2024 | 63.89 | 64.15 | 63.84 | 64.15 | 63.45 | 0.41% | 1,299 |