First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
78.99
-0.66 (-0.83%)
At close: Dec 12, 2025, 4:00 PM EST
78.94
-0.05 (-0.06%)
After-hours: Dec 12, 2025, 4:15 PM EST
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 79.43 | 79.43 | 78.91 | 78.99 | 78.99 | -2.06% | 2,415 |
| Dec 11, 2025 | 80.35 | 80.75 | 80.35 | 80.65 | 79.66 | 0.83% | 2,560 |
| Dec 10, 2025 | 79.24 | 79.99 | 79.24 | 79.99 | 79.00 | 1.04% | 1,551 |
| Dec 9, 2025 | 79.45 | 79.48 | 79.17 | 79.17 | 78.19 | 0.14% | 2,247 |
| Dec 8, 2025 | 79.30 | 79.35 | 79.05 | 79.06 | 78.08 | -0.29% | 3,756 |
| Dec 5, 2025 | 79.59 | 79.59 | 79.29 | 79.29 | 78.31 | -0.22% | 2,122 |
| Dec 4, 2025 | 79.62 | 79.66 | 79.44 | 79.46 | 78.48 | 0.11% | 2,415 |
| Dec 3, 2025 | 79.21 | 79.41 | 79.21 | 79.38 | 78.39 | 0.52% | 6,409 |
| Dec 2, 2025 | 78.94 | 78.97 | 78.78 | 78.97 | 77.99 | 0.57% | 2,022 |
| Dec 1, 2025 | 78.80 | 78.80 | 78.52 | 78.52 | 77.55 | -0.45% | 1,127 |
| Nov 28, 2025 | 78.82 | 78.87 | 78.82 | 78.87 | 77.90 | 0.40% | 1,191 |
| Nov 26, 2025 | 78.23 | 78.60 | 78.23 | 78.56 | 77.58 | 1.22% | 2,347 |
| Nov 25, 2025 | 77.09 | 77.64 | 77.09 | 77.61 | 76.65 | 1.15% | 2,170 |
| Nov 24, 2025 | 76.76 | 76.79 | 76.50 | 76.72 | 75.78 | 0.21% | 1,705 |
| Nov 21, 2025 | 76.04 | 76.65 | 76.00 | 76.56 | 75.61 | 1.48% | 4,557 |
| Nov 20, 2025 | 76.87 | 76.87 | 75.45 | 75.45 | 74.51 | -1.31% | 5,061 |
| Nov 19, 2025 | 76.74 | 76.83 | 76.22 | 76.45 | 75.51 | -0.35% | 11,561 |
| Nov 18, 2025 | 76.42 | 76.94 | 76.42 | 76.72 | 75.77 | -0.98% | 7,140 |
| Nov 17, 2025 | 78.01 | 78.19 | 77.48 | 77.48 | 76.52 | -1.12% | 2,172 |
| Nov 14, 2025 | 78.29 | 78.35 | 78.07 | 78.35 | 77.38 | 0.05% | 5,029 |
| Nov 13, 2025 | 78.88 | 78.95 | 78.31 | 78.31 | 77.34 | -1.18% | 2,323 |
| Nov 12, 2025 | 79.12 | 79.35 | 79.12 | 79.25 | 78.27 | 0.70% | 4,424 |
| Nov 11, 2025 | 78.63 | 78.97 | 78.01 | 78.70 | 77.73 | 0.36% | 53,377 |
| Nov 10, 2025 | 77.95 | 78.41 | 77.95 | 78.41 | 77.44 | 1.00% | 1,947 |
| Nov 7, 2025 | 77.12 | 77.63 | 77.11 | 77.63 | 76.67 | 0.41% | 5,249 |
| Nov 6, 2025 | 77.37 | 77.45 | 77.08 | 77.32 | 76.36 | 0.16% | 4,564 |
| Nov 5, 2025 | 77.12 | 77.30 | 77.12 | 77.19 | 76.24 | 0.73% | 706 |
| Nov 4, 2025 | 76.50 | 76.88 | 76.50 | 76.63 | 75.68 | -1.13% | 1,590 |
| Nov 3, 2025 | 77.24 | 77.57 | 77.24 | 77.50 | 76.55 | -0.01% | 1,454 |
| Oct 31, 2025 | 77.49 | 77.53 | 77.35 | 77.51 | 76.56 | -0.10% | 1,657 |
| Oct 30, 2025 | 77.64 | 77.88 | 77.59 | 77.59 | 76.63 | -0.49% | 1,717 |
| Oct 29, 2025 | 78.50 | 78.50 | 77.86 | 77.97 | 77.01 | -0.24% | 1,662 |
| Oct 28, 2025 | 78.20 | 78.30 | 78.15 | 78.16 | 77.19 | 0.07% | 2,197 |
| Oct 27, 2025 | 77.87 | 78.10 | 77.87 | 78.10 | 77.13 | 0.82% | 2,995 |
| Oct 24, 2025 | 77.39 | 77.56 | 77.39 | 77.46 | 76.51 | 0.24% | 3,189 |
| Oct 23, 2025 | 77.15 | 77.44 | 77.15 | 77.28 | 76.32 | 0.60% | 3,566 |
| Oct 22, 2025 | 76.78 | 76.87 | 76.52 | 76.82 | 75.87 | 0.01% | 5,369 |
| Oct 21, 2025 | 76.85 | 76.85 | 76.71 | 76.81 | 75.86 | -0.52% | 2,691 |
| Oct 20, 2025 | 76.80 | 77.26 | 76.80 | 77.21 | 76.26 | 0.66% | 5,300 |
| Oct 17, 2025 | 76.52 | 76.70 | 76.35 | 76.70 | 75.75 | 0.07% | 3,063 |
| Oct 16, 2025 | 76.79 | 76.79 | 76.64 | 76.64 | 75.70 | 0.17% | 910 |
| Oct 15, 2025 | 76.62 | 76.71 | 76.29 | 76.52 | 75.57 | 0.28% | 1,403 |
| Oct 14, 2025 | 75.83 | 76.44 | 75.80 | 76.30 | 75.36 | 0.38% | 1,460 |
| Oct 13, 2025 | 75.77 | 76.01 | 75.77 | 76.01 | 75.07 | 0.97% | 1,745 |
| Oct 10, 2025 | 76.38 | 76.38 | 75.28 | 75.28 | 74.35 | -1.68% | 1,414 |
| Oct 9, 2025 | 77.21 | 77.21 | 76.45 | 76.56 | 75.62 | -0.81% | 2,419 |
| Oct 8, 2025 | 77.35 | 77.35 | 77.13 | 77.19 | 76.23 | -0.09% | 6,582 |
| Oct 7, 2025 | 77.32 | 77.43 | 77.26 | 77.26 | 76.30 | -0.92% | 2,336 |
| Oct 6, 2025 | 78.01 | 78.15 | 77.97 | 77.97 | 77.01 | -0.07% | 1,514 |
| Oct 3, 2025 | 77.81 | 78.05 | 77.81 | 78.03 | 77.06 | 1.14% | 1,998 |