First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
77.36
-0.23 (-0.29%)
Oct 31, 2025, 10:36 AM EDT - Market open
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 77.64 | 77.88 | 77.59 | 77.59 | 77.59 | -0.49% | 1,717 |
| Oct 29, 2025 | 78.50 | 78.50 | 77.86 | 77.97 | 77.97 | -0.24% | 1,662 |
| Oct 28, 2025 | 78.20 | 78.30 | 78.15 | 78.16 | 78.16 | 0.07% | 2,197 |
| Oct 27, 2025 | 77.87 | 78.10 | 77.87 | 78.10 | 78.10 | 0.82% | 2,995 |
| Oct 24, 2025 | 77.39 | 77.56 | 77.39 | 77.46 | 77.46 | 0.24% | 3,189 |
| Oct 23, 2025 | 77.15 | 77.44 | 77.15 | 77.28 | 77.28 | 0.60% | 3,566 |
| Oct 22, 2025 | 76.78 | 76.87 | 76.52 | 76.82 | 76.82 | 0.01% | 5,369 |
| Oct 21, 2025 | 76.85 | 76.85 | 76.71 | 76.81 | 76.81 | -0.52% | 2,691 |
| Oct 20, 2025 | 76.80 | 77.26 | 76.80 | 77.21 | 77.21 | 0.66% | 5,300 |
| Oct 17, 2025 | 76.52 | 76.70 | 76.35 | 76.70 | 76.70 | 0.07% | 3,063 |
| Oct 16, 2025 | 76.79 | 76.79 | 76.64 | 76.64 | 76.64 | 0.17% | 910 |
| Oct 15, 2025 | 76.62 | 76.71 | 76.29 | 76.52 | 76.52 | 0.28% | 1,403 |
| Oct 14, 2025 | 75.83 | 76.44 | 75.80 | 76.30 | 76.30 | 0.38% | 1,460 |
| Oct 13, 2025 | 75.77 | 76.01 | 75.77 | 76.01 | 76.01 | 0.97% | 1,745 |
| Oct 10, 2025 | 76.38 | 76.38 | 75.28 | 75.28 | 75.28 | -1.68% | 1,414 |
| Oct 9, 2025 | 77.21 | 77.21 | 76.45 | 76.56 | 76.56 | -0.81% | 2,419 |
| Oct 8, 2025 | 77.35 | 77.35 | 77.13 | 77.19 | 77.19 | -0.09% | 6,582 |
| Oct 7, 2025 | 77.32 | 77.43 | 77.26 | 77.26 | 77.26 | -0.92% | 2,336 |
| Oct 6, 2025 | 78.01 | 78.15 | 77.97 | 77.97 | 77.97 | -0.07% | 1,514 |
| Oct 3, 2025 | 77.81 | 78.05 | 77.81 | 78.03 | 78.03 | 1.14% | 1,998 |
| Oct 2, 2025 | 77.03 | 77.25 | 77.03 | 77.15 | 77.15 | -0.13% | 1,419 |
| Oct 1, 2025 | 77.05 | 77.30 | 76.80 | 77.25 | 77.25 | 0.69% | 2,369 |
| Sep 30, 2025 | 76.32 | 76.71 | 76.32 | 76.71 | 76.71 | 0.10% | 2,711 |
| Sep 29, 2025 | 76.63 | 76.64 | 76.46 | 76.64 | 76.64 | 0.17% | 5,123 |
| Sep 26, 2025 | 76.36 | 76.53 | 76.36 | 76.51 | 76.51 | 0.62% | 1,374 |
| Sep 25, 2025 | 76.11 | 76.14 | 76.04 | 76.04 | 76.04 | -1.43% | 1,328 |
| Sep 24, 2025 | 77.02 | 77.37 | 76.95 | 77.14 | 76.75 | -0.34% | 18,204 |
| Sep 23, 2025 | 77.61 | 77.78 | 77.35 | 77.40 | 77.01 | -0.11% | 7,635 |
| Sep 22, 2025 | 77.13 | 77.55 | 77.12 | 77.49 | 77.10 | 0.24% | 6,247 |
| Sep 19, 2025 | 77.20 | 77.31 | 77.20 | 77.31 | 76.92 | -0.47% | 1,925 |
| Sep 18, 2025 | 77.63 | 78.00 | 77.63 | 77.67 | 77.28 | 0.17% | 5,749 |
| Sep 17, 2025 | 77.53 | 78.06 | 77.30 | 77.54 | 77.15 | -0.27% | 4,097 |
| Sep 16, 2025 | 77.59 | 77.75 | 77.51 | 77.75 | 77.36 | -0.05% | 3,154 |
| Sep 15, 2025 | 77.56 | 77.83 | 77.56 | 77.78 | 77.39 | 0.73% | 2,106 |
| Sep 12, 2025 | 77.30 | 77.38 | 77.22 | 77.22 | 76.83 | -0.46% | 1,646 |
| Sep 11, 2025 | 77.33 | 77.58 | 77.30 | 77.58 | 77.19 | 1.16% | 1,721 |
| Sep 10, 2025 | 76.83 | 76.89 | 76.67 | 76.69 | 76.30 | 0.19% | 946 |
| Sep 9, 2025 | 76.55 | 76.55 | 76.54 | 76.54 | 76.16 | -0.11% | 1,023 |
| Sep 8, 2025 | 76.37 | 76.63 | 76.37 | 76.63 | 76.24 | 0.89% | 2,804 |
| Sep 5, 2025 | 76.34 | 76.34 | 75.76 | 75.95 | 75.57 | 0.11% | 3,071 |
| Sep 4, 2025 | 75.52 | 75.87 | 75.52 | 75.87 | 75.49 | 1.10% | 1,761 |
| Sep 3, 2025 | 75.00 | 75.05 | 74.87 | 75.05 | 74.67 | 0.08% | 3,861 |
| Sep 2, 2025 | 74.64 | 74.99 | 74.64 | 74.99 | 74.61 | -1.11% | 2,670 |
| Aug 29, 2025 | 75.79 | 75.87 | 75.75 | 75.83 | 75.45 | -0.50% | 3,281 |
| Aug 28, 2025 | 76.08 | 76.26 | 76.08 | 76.21 | 75.83 | 0.31% | 2,580 |
| Aug 27, 2025 | 75.91 | 75.98 | 75.91 | 75.98 | 75.60 | -0.22% | 826 |
| Aug 26, 2025 | 75.78 | 76.18 | 75.78 | 76.14 | 75.76 | -0.17% | 4,095 |
| Aug 25, 2025 | 76.71 | 76.77 | 76.28 | 76.28 | 75.89 | -1.20% | 3,793 |
| Aug 22, 2025 | 76.30 | 77.28 | 76.30 | 77.20 | 76.81 | 1.42% | 1,345 |
| Aug 21, 2025 | 76.10 | 76.51 | 76.04 | 76.12 | 75.74 | -0.51% | 4,462 |