First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
76.85
+0.31 (0.40%)
Sep 10, 2025, 11:36 AM - Market open
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 76.55 | 76.55 | 76.54 | 76.54 | 76.54 | -0.11% | 1,023 |
| Sep 8, 2025 | 76.37 | 76.63 | 76.37 | 76.63 | 76.63 | 0.89% | 2,804 |
| Sep 5, 2025 | 76.34 | 76.34 | 75.76 | 75.95 | 75.95 | 0.11% | 3,071 |
| Sep 4, 2025 | 75.52 | 75.87 | 75.52 | 75.87 | 75.87 | 1.10% | 1,761 |
| Sep 3, 2025 | 75.00 | 75.05 | 74.87 | 75.05 | 75.05 | 0.08% | 3,861 |
| Sep 2, 2025 | 74.64 | 74.99 | 74.64 | 74.99 | 74.99 | -1.11% | 2,670 |
| Aug 29, 2025 | 75.79 | 75.87 | 75.75 | 75.83 | 75.83 | -0.50% | 3,281 |
| Aug 28, 2025 | 76.08 | 76.26 | 76.08 | 76.21 | 76.21 | 0.31% | 2,580 |
| Aug 27, 2025 | 75.91 | 75.98 | 75.91 | 75.98 | 75.98 | -0.22% | 826 |
| Aug 26, 2025 | 75.78 | 76.18 | 75.78 | 76.14 | 76.14 | -0.17% | 4,095 |
| Aug 25, 2025 | 76.71 | 76.77 | 76.28 | 76.28 | 76.28 | -1.20% | 3,793 |
| Aug 22, 2025 | 76.30 | 77.28 | 76.30 | 77.20 | 77.20 | 1.42% | 1,345 |
| Aug 21, 2025 | 76.10 | 76.51 | 76.04 | 76.12 | 76.12 | -0.51% | 4,462 |
| Aug 20, 2025 | 76.28 | 76.51 | 76.28 | 76.51 | 76.51 | 0.60% | 2,323 |
| Aug 19, 2025 | 75.99 | 76.10 | 75.97 | 76.05 | 76.05 | 0.19% | 1,909 |
| Aug 18, 2025 | 75.81 | 75.91 | 75.81 | 75.91 | 75.91 | -0.30% | 2,266 |
| Aug 15, 2025 | 75.99 | 76.14 | 75.99 | 76.14 | 76.14 | 0.41% | 1,591 |
| Aug 14, 2025 | 75.41 | 75.95 | 75.41 | 75.82 | 75.82 | -0.16% | 6,911 |
| Aug 13, 2025 | 75.71 | 75.94 | 75.71 | 75.94 | 75.94 | 0.78% | 3,172 |
| Aug 12, 2025 | 74.82 | 75.36 | 74.82 | 75.36 | 75.36 | 1.35% | 2,436 |
| Aug 11, 2025 | 74.36 | 74.36 | 74.18 | 74.35 | 74.35 | -0.17% | 5,346 |
| Aug 8, 2025 | 74.33 | 74.61 | 74.33 | 74.48 | 74.48 | 0.85% | 2,444 |
| Aug 7, 2025 | 74.05 | 74.05 | 73.61 | 73.85 | 73.85 | 0.59% | 2,275 |
| Aug 6, 2025 | 73.28 | 73.42 | 73.25 | 73.42 | 73.42 | 0.63% | 1,993 |
| Aug 5, 2025 | 72.89 | 73.01 | 72.78 | 72.96 | 72.96 | 0.23% | 3,595 |
| Aug 4, 2025 | 72.67 | 72.93 | 72.59 | 72.79 | 72.79 | 1.20% | 4,988 |
| Aug 1, 2025 | 71.74 | 71.95 | 71.69 | 71.92 | 71.92 | 0.05% | 1,601 |
| Jul 31, 2025 | 72.24 | 72.27 | 71.88 | 71.88 | 71.88 | -0.84% | 2,132 |
| Jul 30, 2025 | 72.84 | 72.84 | 72.30 | 72.49 | 72.49 | -1.05% | 4,539 |
| Jul 29, 2025 | 73.23 | 73.31 | 73.09 | 73.26 | 73.26 | 0.30% | 3,613 |
| Jul 28, 2025 | 73.18 | 73.22 | 73.01 | 73.05 | 73.05 | -1.70% | 1,851 |
| Jul 25, 2025 | 73.96 | 74.32 | 73.94 | 74.31 | 74.31 | 0.05% | 6,092 |
| Jul 24, 2025 | 74.41 | 74.51 | 74.28 | 74.28 | 74.28 | -0.75% | 9,558 |
| Jul 23, 2025 | 73.95 | 74.84 | 73.95 | 74.84 | 74.84 | 2.12% | 1,150 |
| Jul 22, 2025 | 72.78 | 73.28 | 72.78 | 73.28 | 73.28 | 0.92% | 1,861 |
| Jul 21, 2025 | 72.51 | 72.95 | 72.51 | 72.61 | 72.61 | 0.61% | 987 |
| Jul 18, 2025 | 72.66 | 72.66 | 72.17 | 72.17 | 72.17 | -0.32% | 6,246 |
| Jul 17, 2025 | 72.15 | 72.42 | 72.13 | 72.41 | 72.41 | 0.12% | 7,067 |
| Jul 16, 2025 | 71.95 | 72.32 | 71.86 | 72.32 | 72.32 | 0.68% | 3,826 |
| Jul 15, 2025 | 72.35 | 72.38 | 71.83 | 71.83 | 71.83 | -1.29% | 2,960 |
| Jul 14, 2025 | 72.83 | 72.85 | 72.77 | 72.77 | 72.77 | 0.17% | 1,929 |
| Jul 11, 2025 | 72.71 | 72.79 | 72.65 | 72.65 | 72.65 | -0.95% | 1,871 |
| Jul 10, 2025 | 73.35 | 73.41 | 73.35 | 73.35 | 73.35 | 0.07% | 2,466 |
| Jul 9, 2025 | 73.05 | 73.30 | 72.95 | 73.30 | 73.30 | 0.59% | 1,617 |
| Jul 8, 2025 | 72.49 | 72.94 | 72.49 | 72.87 | 72.87 | 1.01% | 2,027 |
| Jul 7, 2025 | 72.48 | 72.48 | 71.88 | 72.14 | 72.14 | -1.04% | 1,412 |
| Jul 3, 2025 | 72.85 | 73.04 | 72.76 | 72.90 | 72.90 | -0.09% | 1,998 |
| Jul 2, 2025 | 72.44 | 73.09 | 72.44 | 72.96 | 72.96 | 0.25% | 3,547 |
| Jul 1, 2025 | 72.68 | 72.78 | 72.68 | 72.78 | 72.78 | -0.19% | 919 |
| Jun 30, 2025 | 72.59 | 72.92 | 72.52 | 72.92 | 72.92 | 0.33% | 3,966 |