First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
72.72
+0.41 (0.57%)
At close: Jun 6, 2025, 4:00 PM
72.76
+0.04 (0.06%)
After-hours: Jun 6, 2025, 4:15 PM EDT
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 72.52 | 72.75 | 72.25 | 72.67 | - | 0.50% | 906 |
| Jun 5, 2025 | 72.41 | 72.41 | 72.23 | 72.31 | 72.31 | 0.08% | 1,534 |
| Jun 4, 2025 | 72.25 | 72.41 | 72.25 | 72.25 | 72.25 | - | 1,371 |
| Jun 3, 2025 | 72.09 | 72.25 | 72.09 | 72.25 | 72.25 | -0.51% | 4,271 |
| Jun 2, 2025 | 71.92 | 72.62 | 71.92 | 72.62 | 72.62 | 1.18% | 1,243 |
| May 30, 2025 | 71.55 | 71.77 | 71.27 | 71.77 | 71.77 | 0.13% | 4,076 |
| May 29, 2025 | 71.46 | 71.69 | 71.40 | 71.68 | 71.68 | 0.63% | 14,038 |
| May 28, 2025 | 71.28 | 71.28 | 71.22 | 71.23 | 71.23 | -0.99% | 1,334 |
| May 27, 2025 | 71.92 | 71.94 | 71.92 | 71.94 | 71.94 | 0.84% | 929 |
| May 23, 2025 | 71.06 | 71.34 | 71.06 | 71.34 | 71.34 | 0.35% | 7,679 |
| May 22, 2025 | 71.14 | 71.25 | 71.09 | 71.09 | 71.09 | 0.03% | 6,896 |
| May 21, 2025 | 71.60 | 71.69 | 71.07 | 71.07 | 71.07 | -0.58% | 2,300 |
| May 20, 2025 | 71.49 | 71.49 | 71.33 | 71.48 | 71.48 | 0.60% | 771 |
| May 19, 2025 | 70.75 | 71.08 | 70.75 | 71.06 | 71.06 | 0.71% | 6,126 |
| May 16, 2025 | 70.37 | 70.56 | 70.30 | 70.56 | 70.56 | 0.37% | 28,782 |
| May 15, 2025 | 70.35 | 70.46 | 70.30 | 70.30 | 70.30 | 0.31% | 8,767 |
| May 14, 2025 | 70.52 | 70.52 | 70.08 | 70.08 | 70.08 | -0.41% | 4,414 |
| May 13, 2025 | 70.08 | 70.42 | 70.06 | 70.37 | 70.37 | 0.31% | 2,170 |
| May 12, 2025 | 69.95 | 70.15 | 69.80 | 70.15 | 70.15 | 0.31% | 9,202 |
| 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 |