First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
81.94
-1.29 (-1.55%)
At close: Mar 18, 2026, 4:00 PM EDT
82.02
+0.08 (0.09%)
After-hours: Mar 18, 2026, 4:15 PM EDT
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 82.84 | 82.88 | 81.94 | 82.02 | 82.02 | -1.46% | 5,147 |
| Mar 17, 2026 | 83.58 | 83.58 | 83.22 | 83.23 | 83.23 | 0.45% | 2,306 |
| Mar 16, 2026 | 82.41 | 83.00 | 82.41 | 82.86 | 82.86 | 1.90% | 4,753 |
| Mar 13, 2026 | 81.40 | 81.40 | 81.31 | 81.31 | 81.31 | -1.00% | 589 |
| Mar 12, 2026 | 82.33 | 82.37 | 81.83 | 82.13 | 82.13 | -1.62% | 3,393 |
| Mar 11, 2026 | 83.42 | 83.48 | 83.14 | 83.48 | 83.48 | -0.08% | 2,531 |
| Mar 10, 2026 | 83.59 | 84.48 | 83.54 | 83.54 | 83.54 | 0.28% | 2,396 |
| Mar 9, 2026 | 81.65 | 83.31 | 81.44 | 83.31 | 83.31 | 0.61% | 5,312 |
| Mar 6, 2026 | 81.91 | 83.07 | 81.81 | 82.81 | 82.81 | -0.52% | 6,206 |
| Mar 5, 2026 | 84.02 | 84.02 | 82.83 | 83.24 | 83.24 | -2.31% | 4,195 |
| Mar 4, 2026 | 84.72 | 85.20 | 84.59 | 85.20 | 85.20 | 1.14% | 3,172 |
| Mar 3, 2026 | 82.69 | 84.30 | 82.69 | 84.24 | 84.24 | -2.86% | 4,125 |
| Mar 2, 2026 | 86.55 | 86.72 | 86.36 | 86.72 | 86.72 | -1.65% | 1,946 |
| Feb 27, 2026 | 88.31 | 88.31 | 88.14 | 88.18 | 88.18 | -0.55% | 2,015 |
| Feb 26, 2026 | 88.70 | 88.71 | 88.30 | 88.66 | 88.66 | -0.27% | 5,358 |
| Feb 25, 2026 | 88.47 | 89.01 | 88.47 | 88.90 | 88.90 | 1.36% | 2,854 |
| Feb 24, 2026 | 87.44 | 87.81 | 87.44 | 87.71 | 87.71 | 0.19% | 2,102 |
| Feb 23, 2026 | 88.06 | 88.06 | 87.49 | 87.54 | 87.54 | -0.28% | 4,335 |
| Feb 20, 2026 | 87.08 | 87.80 | 87.08 | 87.79 | 87.79 | 0.79% | 2,028 |
| Feb 19, 2026 | 86.72 | 87.10 | 86.72 | 87.10 | 87.10 | -0.63% | 2,423 |
| Feb 18, 2026 | 87.99 | 88.00 | 87.40 | 87.66 | 87.66 | 0.17% | 3,298 |
| Feb 17, 2026 | 86.88 | 87.54 | 86.66 | 87.51 | 87.51 | 0.27% | 3,115 |
| Feb 13, 2026 | 87.03 | 87.28 | 87.03 | 87.28 | 87.28 | 0.24% | 2,226 |
| Feb 12, 2026 | 88.09 | 88.09 | 87.06 | 87.07 | 87.07 | -1.42% | 4,592 |
| Feb 11, 2026 | 87.91 | 88.42 | 87.61 | 88.33 | 88.33 | 0.87% | 12,165 |
| Feb 10, 2026 | 87.63 | 87.67 | 87.57 | 87.57 | 87.56 | -0.22% | 1,894 |
| Feb 9, 2026 | 86.93 | 87.76 | 86.93 | 87.76 | 87.76 | 1.26% | 1,696 |
| Feb 6, 2026 | 85.77 | 86.66 | 85.77 | 86.66 | 86.66 | 1.98% | 1,683 |
| Feb 5, 2026 | 85.30 | 85.47 | 84.93 | 84.98 | 84.98 | -1.86% | 16,843 |
| Feb 4, 2026 | 87.16 | 87.25 | 86.40 | 86.59 | 86.59 | 0.15% | 2,059 |
| Feb 3, 2026 | 86.17 | 86.46 | 85.82 | 86.46 | 86.46 | 0.32% | 1,853 |
| Feb 2, 2026 | 85.88 | 86.33 | 85.79 | 86.19 | 86.19 | 0.87% | 2,768 |
| Jan 30, 2026 | 85.31 | 85.59 | 85.18 | 85.45 | 85.45 | -0.94% | 3,208 |
| Jan 29, 2026 | 86.43 | 86.43 | 85.78 | 86.26 | 86.26 | 0.56% | 2,497 |
| Jan 28, 2026 | 85.40 | 85.86 | 85.22 | 85.78 | 85.78 | -0.38% | 18,688 |
| Jan 27, 2026 | 85.29 | 86.18 | 85.29 | 86.11 | 86.10 | 2.19% | 4,305 |
| Jan 26, 2026 | 84.51 | 84.52 | 84.18 | 84.26 | 84.26 | 0.64% | 4,042 |
| Jan 23, 2026 | 83.00 | 83.74 | 82.96 | 83.72 | 83.72 | 0.65% | 5,430 |
| Jan 22, 2026 | 83.26 | 83.39 | 83.17 | 83.18 | 83.18 | 0.65% | 2,422 |
| Jan 21, 2026 | 82.25 | 82.68 | 82.25 | 82.64 | 82.64 | 1.19% | 2,181 |
| Jan 20, 2026 | 81.73 | 82.28 | 81.63 | 81.67 | 81.67 | -1.33% | 6,737 |
| Jan 16, 2026 | 82.77 | 82.82 | 82.57 | 82.77 | 82.77 | 0.05% | 12,485 |
| Jan 15, 2026 | 82.74 | 83.22 | 82.70 | 82.73 | 82.73 | -0.26% | 2,911 |
| Jan 14, 2026 | 82.65 | 82.95 | 82.65 | 82.95 | 82.95 | 1.03% | 2,991 |
| Jan 13, 2026 | 82.21 | 82.90 | 82.08 | 82.10 | 82.10 | -0.63% | 3,751 |
| Jan 12, 2026 | 82.31 | 82.62 | 82.31 | 82.62 | 82.62 | 0.59% | 1,942 |
| Jan 9, 2026 | 81.85 | 82.21 | 81.85 | 82.14 | 82.14 | 0.54% | 5,300 |
| Jan 8, 2026 | 81.14 | 81.69 | 81.14 | 81.69 | 81.69 | 0.62% | 4,014 |
| Jan 7, 2026 | 81.34 | 81.42 | 81.04 | 81.19 | 81.19 | -0.79% | 4,335 |
| Jan 6, 2026 | 82.02 | 82.05 | 81.83 | 81.84 | 81.84 | -0.40% | 2,721 |