First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
65.63
-0.42 (-0.63%)
Feb 21, 2025, 4:00 PM EST - Market closed
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 65.94 | 65.94 | 65.60 | 65.63 | 65.63 | -0.63% | 1,388 |
| Feb 20, 2025 | 66.00 | 66.11 | 65.90 | 66.05 | 66.05 | 0.40% | 1,873 |
| Feb 19, 2025 | 65.87 | 65.91 | 65.57 | 65.79 | 65.79 | -1.01% | 1,491 |
| Feb 18, 2025 | 66.17 | 66.46 | 66.17 | 66.46 | 66.46 | 1.10% | 4,576 |
| Feb 14, 2025 | 65.92 | 65.96 | 65.74 | 65.74 | 65.74 | 0.04% | 532 |
| Feb 13, 2025 | 65.46 | 65.71 | 65.22 | 65.71 | 65.71 | 0.61% | 3,429 |
| Feb 12, 2025 | 65.07 | 65.31 | 65.07 | 65.31 | 65.31 | 0.09% | 1,481 |
| Feb 11, 2025 | 64.80 | 65.25 | 64.80 | 65.25 | 65.25 | 0.75% | 1,667 |
| Feb 10, 2025 | 64.73 | 64.81 | 64.73 | 64.77 | 64.77 | 0.55% | 2,141 |
| Feb 7, 2025 | 64.83 | 64.83 | 64.38 | 64.41 | 64.41 | -0.76% | 2,424 |
| Feb 6, 2025 | 64.86 | 64.90 | 64.75 | 64.90 | 64.90 | 0.56% | 1,897 |
| Feb 5, 2025 | 64.31 | 64.54 | 64.21 | 64.54 | 64.54 | 1.03% | 4,215 |
| Feb 4, 2025 | 63.37 | 63.88 | 63.37 | 63.88 | 63.88 | 1.09% | 7,899 |
| Feb 3, 2025 | 63.30 | 63.40 | 63.19 | 63.19 | 63.19 | -0.99% | 3,555 |
| Jan 31, 2025 | 64.38 | 64.61 | 63.79 | 63.82 | 63.82 | -1.01% | 9,940 |
| Jan 30, 2025 | 64.54 | 64.76 | 64.34 | 64.47 | 64.47 | 0.91% | 3,631 |
| Jan 29, 2025 | 63.75 | 64.17 | 63.72 | 63.89 | 63.89 | 0.36% | 27,357 |
| Jan 28, 2025 | 63.66 | 63.66 | 63.36 | 63.66 | 63.66 | -0.42% | 4,423 |
| Jan 27, 2025 | 63.64 | 63.93 | 63.64 | 63.93 | 63.93 | 0.26% | 5,089 |
| Jan 24, 2025 | 63.95 | 63.95 | 63.76 | 63.76 | 63.76 | 0.28% | 3,318 |
| Jan 23, 2025 | 63.29 | 63.58 | 63.27 | 63.58 | 63.58 | 0.84% | 2,275 |
| Jan 22, 2025 | 63.33 | 63.33 | 63.05 | 63.05 | 63.05 | -0.74% | 1,588 |
| Jan 21, 2025 | 63.06 | 63.52 | 62.92 | 63.52 | 63.52 | 2.16% | 4,939 |
| Jan 17, 2025 | 62.15 | 62.29 | 62.15 | 62.18 | 62.18 | 0.21% | 2,734 |
| Jan 16, 2025 | 61.97 | 62.18 | 61.96 | 62.05 | 62.05 | 0.27% | 2,015 |
| Jan 15, 2025 | 62.00 | 62.02 | 61.71 | 61.88 | 61.88 | 0.98% | 4,969 |
| Jan 14, 2025 | 61.20 | 61.32 | 61.00 | 61.28 | 61.28 | -0.02% | 4,885 |
| Jan 13, 2025 | 60.75 | 61.29 | 60.75 | 61.29 | 61.29 | - | 2,374 |
| Jan 10, 2025 | 61.63 | 61.76 | 61.15 | 61.29 | 61.29 | -1.27% | 32,634 |
| Jan 8, 2025 | 61.65 | 62.08 | 61.65 | 62.08 | 62.08 | -0.03% | 79,204 |
| Jan 7, 2025 | 62.49 | 62.49 | 62.04 | 62.10 | 62.10 | 0.10% | 2,149 |
| Jan 6, 2025 | 62.01 | 62.27 | 61.98 | 62.04 | 62.04 | 0.89% | 1,929 |
| Jan 3, 2025 | 61.55 | 61.55 | 61.46 | 61.49 | 61.49 | 0.56% | 1,160 |
| Jan 2, 2025 | 61.45 | 61.51 | 61.00 | 61.15 | 61.15 | -0.50% | 4,232 |
| Dec 31, 2024 | 61.65 | 61.65 | 61.23 | 61.46 | 61.46 | 0.31% | 6,264 |
| Dec 30, 2024 | 61.30 | 61.43 | 61.02 | 61.27 | 61.27 | -0.49% | 4,994 |
| Dec 27, 2024 | 61.58 | 61.66 | 61.45 | 61.57 | 61.57 | 0.02% | 3,077 |
| Dec 26, 2024 | 61.38 | 61.59 | 61.38 | 61.56 | 61.56 | 0.42% | 2,138 |
| Dec 24, 2024 | 61.09 | 61.30 | 61.07 | 61.30 | 61.30 | 0.34% | 2,062 |
| Dec 23, 2024 | 60.66 | 61.10 | 60.54 | 61.10 | 61.10 | 0.82% | 3,586 |
| Dec 20, 2024 | 60.25 | 60.98 | 60.25 | 60.60 | 60.60 | -0.13% | 2,960 |
| Dec 19, 2024 | 60.83 | 60.83 | 60.68 | 60.68 | 60.68 | 0.30% | 1,461 |
| Dec 18, 2024 | 62.18 | 62.18 | 60.50 | 60.50 | 60.50 | -2.71% | 4,201 |
| Dec 17, 2024 | 62.23 | 62.27 | 62.17 | 62.18 | 62.18 | -0.39% | 1,961 |
| Dec 16, 2024 | 62.48 | 62.62 | 62.42 | 62.42 | 62.42 | -0.74% | 3,630 |
| Dec 13, 2024 | 62.76 | 62.89 | 62.76 | 62.89 | 62.89 | -1.72% | 2,381 |
| Dec 12, 2024 | 64.29 | 64.29 | 63.99 | 63.99 | 62.84 | -1.07% | 4,766 |
| Dec 11, 2024 | 64.59 | 64.68 | 64.59 | 64.68 | 63.52 | 0.59% | 739 |
| Dec 10, 2024 | 64.37 | 64.45 | 64.30 | 64.30 | 63.15 | -0.77% | 6,293 |
| Dec 9, 2024 | 65.15 | 65.15 | 64.80 | 64.80 | 63.64 | 0.19% | 1,627 |
| Dec 6, 2024 | 64.68 | 64.70 | 64.55 | 64.68 | 63.52 | -0.23% | 2,345 |
| Dec 5, 2024 | 64.92 | 64.92 | 64.83 | 64.83 | 63.67 | 0.67% | 4,132 |
| Dec 4, 2024 | 64.51 | 64.51 | 64.27 | 64.40 | 63.24 | - | 110,862 |
| Dec 3, 2024 | 64.44 | 64.54 | 64.24 | 64.40 | 63.24 | 0.64% | 8,239 |
| Dec 2, 2024 | 63.83 | 63.99 | 63.43 | 63.99 | 62.84 | 0.03% | 7,704 |
| Nov 29, 2024 | 63.56 | 63.97 | 63.56 | 63.97 | 62.82 | 1.26% | 1,488 |
| Nov 27, 2024 | 63.20 | 63.21 | 63.14 | 63.18 | 62.04 | 0.51% | 14,420 |
| Nov 26, 2024 | 62.78 | 62.86 | 62.65 | 62.86 | 61.73 | -0.70% | 19,174 |
| Nov 25, 2024 | 63.51 | 63.58 | 63.21 | 63.30 | 62.16 | 0.25% | 4,824 |
| Nov 22, 2024 | 63.04 | 63.14 | 62.87 | 63.14 | 62.01 | 0.24% | 7,603 |
| Nov 21, 2024 | 62.64 | 62.99 | 62.64 | 62.99 | 61.86 | 0.19% | 2,681 |
| Nov 20, 2024 | 62.73 | 62.87 | 62.55 | 62.87 | 61.74 | -0.22% | 2,287 |
| Nov 19, 2024 | 62.67 | 63.03 | 62.67 | 63.01 | 61.88 | -0.49% | 3,007 |
| Nov 18, 2024 | 63.02 | 63.40 | 63.02 | 63.32 | 62.18 | 0.70% | 5,865 |
| Nov 15, 2024 | 62.81 | 62.88 | 62.71 | 62.88 | 61.75 | 0.27% | 4,752 |
| Nov 14, 2024 | 63.02 | 63.02 | 62.71 | 62.71 | 61.58 | 0.19% | 3,762 |
| Nov 13, 2024 | 62.71 | 62.71 | 62.34 | 62.59 | 61.47 | -0.29% | 5,460 |
| Nov 12, 2024 | 63.48 | 63.48 | 62.53 | 62.77 | 61.65 | -2.04% | 12,465 |
| Nov 11, 2024 | 64.15 | 64.37 | 64.08 | 64.08 | 62.93 | 0.04% | 15,700 |
| Nov 8, 2024 | 64.21 | 64.21 | 63.74 | 64.05 | 62.90 | -1.46% | 4,122 |
| Nov 7, 2024 | 64.83 | 65.03 | 64.77 | 65.00 | 63.83 | 0.98% | 1,677 |
| Nov 6, 2024 | 63.89 | 64.38 | 63.89 | 64.37 | 63.21 | -1.29% | 2,751 |
| Nov 5, 2024 | 64.76 | 65.21 | 64.76 | 65.21 | 64.04 | 0.73% | 2,794 |
| Nov 4, 2024 | 65.11 | 65.11 | 64.63 | 64.74 | 63.58 | 0.31% | 5,809 |
| Nov 1, 2024 | 64.75 | 64.79 | 64.48 | 64.54 | 63.38 | 0.37% | 9,839 |
| Oct 31, 2024 | 64.15 | 64.30 | 63.83 | 64.30 | 63.14 | -0.46% | 2,291 |
| Oct 30, 2024 | 64.71 | 64.84 | 64.54 | 64.60 | 63.44 | -0.11% | 2,477 |
| Oct 29, 2024 | 64.83 | 64.83 | 64.67 | 64.67 | 63.51 | -0.80% | 2,931 |
| Oct 28, 2024 | 65.16 | 65.19 | 65.16 | 65.19 | 64.02 | 0.91% | 581 |
| Oct 25, 2024 | 65.12 | 65.12 | 64.55 | 64.60 | 63.44 | -0.67% | 4,709 |
| Oct 24, 2024 | 65.11 | 65.11 | 64.93 | 65.04 | 63.87 | 0.55% | 1,329 |
| Oct 23, 2024 | 64.77 | 64.77 | 64.49 | 64.68 | 63.52 | -1.09% | 1,389 |
| Oct 22, 2024 | 65.34 | 65.40 | 65.34 | 65.40 | 64.22 | -0.46% | 3,548 |
| Oct 21, 2024 | 65.66 | 65.70 | 65.64 | 65.70 | 64.52 | -0.98% | 1,979 |
| Oct 18, 2024 | 66.33 | 66.36 | 66.32 | 66.35 | 65.16 | 0.44% | 2,665 |
| Oct 17, 2024 | 66.06 | 66.19 | 66.06 | 66.06 | 64.87 | 0.11% | 2,571 |
| Oct 16, 2024 | 66.05 | 66.05 | 65.90 | 65.99 | 64.80 | 0.40% | 2,499 |
| Oct 15, 2024 | 65.88 | 65.88 | 65.73 | 65.73 | 64.55 | -1.51% | 2,527 |
| Oct 14, 2024 | 66.70 | 66.74 | 66.70 | 66.74 | 65.54 | 0.04% | 1,080 |
| Oct 11, 2024 | 66.60 | 66.71 | 66.60 | 66.71 | 65.51 | 0.56% | 907 |
| Oct 10, 2024 | 66.11 | 66.34 | 66.11 | 66.34 | 65.15 | -0.03% | 1,708 |
| Oct 9, 2024 | 66.30 | 66.36 | 66.30 | 66.36 | 65.17 | 0.21% | 1,984 |
| Oct 8, 2024 | 66.06 | 66.22 | 65.93 | 66.22 | 65.03 | -0.36% | 2,734 |
| Oct 7, 2024 | 66.57 | 66.57 | 66.23 | 66.46 | 65.27 | -0.29% | 753 |
| Oct 4, 2024 | 66.47 | 66.65 | 66.47 | 66.65 | 65.45 | 0.56% | 928 |
| Oct 3, 2024 | 66.13 | 66.28 | 66.13 | 66.28 | 65.09 | -0.67% | 1,316 |
| Oct 2, 2024 | 66.78 | 66.78 | 66.60 | 66.73 | 65.53 | -0.44% | 7,161 |
| Oct 1, 2024 | 66.81 | 67.20 | 66.72 | 67.02 | 65.82 | -0.48% | 1,967 |
| Sep 30, 2024 | 67.64 | 67.64 | 67.27 | 67.35 | 66.14 | -0.67% | 2,813 |
| Sep 27, 2024 | 68.02 | 68.19 | 67.81 | 67.81 | 66.59 | -0.49% | 2,960 |