First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
67.09
-0.17 (-0.26%)
At close: Mar 28, 2025, 4:00 PM
67.43
+0.34 (0.50%)
After-hours: Mar 28, 2025, 4:27 PM EDT
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 68.03 | 68.03 | 67.47 | 67.50 | 67.20 | -0.94% | 6,245 |
| Mar 25, 2025 | 68.01 | 68.14 | 67.99 | 68.14 | 67.84 | 0.75% | 9,351 |
| Mar 24, 2025 | 67.53 | 67.63 | 67.42 | 67.63 | 67.33 | 0.18% | 1,894 |
| Mar 21, 2025 | 67.43 | 67.55 | 67.43 | 67.51 | 67.21 | -0.49% | 1,101 |
| Mar 20, 2025 | 67.43 | 67.85 | 67.43 | 67.84 | 67.54 | -0.83% | 1,862 |
| Mar 19, 2025 | 68.02 | 68.46 | 68.00 | 68.41 | 68.11 | 0.26% | 3,254 |
| Mar 18, 2025 | 68.12 | 68.33 | 68.09 | 68.23 | 67.93 | 0.05% | 6,794 |
| Mar 17, 2025 | 67.75 | 68.27 | 67.75 | 68.20 | 67.90 | 1.08% | 3,156 |
| Mar 14, 2025 | 67.02 | 67.47 | 67.02 | 67.47 | 67.17 | 1.66% | 1,375 |
| Mar 13, 2025 | 66.52 | 66.55 | 66.34 | 66.37 | 66.08 | -0.29% | 3,828 |
| Mar 12, 2025 | 66.54 | 66.67 | 66.25 | 66.56 | 66.27 | 0.35% | 5,873 |
| Mar 11, 2025 | 65.92 | 66.36 | 65.85 | 66.33 | 66.04 | 0.02% | 8,249 |
| Mar 10, 2025 | 66.62 | 66.70 | 66.00 | 66.32 | 66.02 | -1.96% | 4,796 |
| Mar 7, 2025 | 67.03 | 67.64 | 66.95 | 67.64 | 67.34 | 1.39% | 3,031 |
| Mar 6, 2025 | 66.92 | 67.06 | 66.72 | 66.72 | 66.42 | -0.91% | 1,599 |
| Mar 5, 2025 | 66.73 | 67.33 | 66.73 | 67.33 | 67.03 | 1.95% | 8,228 |
| Mar 4, 2025 | 65.47 | 66.62 | 65.18 | 66.04 | 65.75 | -0.14% | 7,073 |
| Mar 3, 2025 | 66.75 | 66.89 | 65.60 | 66.13 | 65.84 | 0.73% | 267,582 |
| Feb 28, 2025 | 65.51 | 65.71 | 65.13 | 65.65 | 65.36 | 0.08% | 3,637 |
| Feb 27, 2025 | 65.99 | 65.99 | 65.60 | 65.60 | 65.31 | -1.05% | 1,142 |
| Feb 26, 2025 | 66.61 | 66.65 | 66.25 | 66.30 | 66.01 | -0.15% | 2,239 |
| Feb 25, 2025 | 66.24 | 66.52 | 66.24 | 66.40 | 66.11 | 1.05% | 1,834 |
| Feb 24, 2025 | 65.94 | 65.94 | 65.71 | 65.71 | 65.42 | 0.12% | 1,207 |
| Feb 21, 2025 | 65.94 | 65.94 | 65.60 | 65.63 | 65.34 | -0.63% | 1,388 |
| Feb 20, 2025 | 66.00 | 66.11 | 65.90 | 66.05 | 65.76 | 0.40% | 1,873 |
| Feb 19, 2025 | 65.87 | 65.91 | 65.57 | 65.79 | 65.50 | -1.01% | 1,491 |
| Feb 18, 2025 | 66.17 | 66.46 | 66.17 | 66.46 | 66.17 | 1.10% | 4,576 |
| Feb 14, 2025 | 65.92 | 65.96 | 65.74 | 65.74 | 65.45 | 0.04% | 532 |
| Feb 13, 2025 | 65.46 | 65.71 | 65.22 | 65.71 | 65.42 | 0.61% | 3,429 |
| Feb 12, 2025 | 65.07 | 65.31 | 65.07 | 65.31 | 65.02 | 0.09% | 1,481 |
| Feb 11, 2025 | 64.80 | 65.25 | 64.80 | 65.25 | 64.96 | 0.75% | 1,667 |
| Feb 10, 2025 | 64.73 | 64.81 | 64.73 | 64.77 | 64.48 | 0.55% | 2,141 |
| Feb 7, 2025 | 64.83 | 64.83 | 64.38 | 64.41 | 64.13 | -0.76% | 2,424 |
| Feb 6, 2025 | 64.86 | 64.90 | 64.75 | 64.90 | 64.61 | 0.56% | 1,897 |
| Feb 5, 2025 | 64.31 | 64.54 | 64.21 | 64.54 | 64.25 | 1.03% | 4,215 |
| Feb 4, 2025 | 63.37 | 63.88 | 63.37 | 63.88 | 63.60 | 1.09% | 7,899 |
| Feb 3, 2025 | 63.30 | 63.40 | 63.19 | 63.19 | 62.91 | -0.99% | 3,555 |
| Jan 31, 2025 | 64.38 | 64.61 | 63.79 | 63.82 | 63.54 | -1.01% | 9,940 |
| Jan 30, 2025 | 64.54 | 64.76 | 64.34 | 64.47 | 64.18 | 0.91% | 3,631 |
| Jan 29, 2025 | 63.75 | 64.17 | 63.72 | 63.89 | 63.61 | 0.36% | 27,357 |
| Jan 28, 2025 | 63.66 | 63.66 | 63.36 | 63.66 | 63.38 | -0.42% | 4,423 |
| Jan 27, 2025 | 63.64 | 63.93 | 63.64 | 63.93 | 63.65 | 0.26% | 5,089 |
| Jan 24, 2025 | 63.95 | 63.95 | 63.76 | 63.76 | 63.48 | 0.28% | 3,318 |
| Jan 23, 2025 | 63.29 | 63.58 | 63.27 | 63.58 | 63.30 | 0.84% | 2,275 |
| Jan 22, 2025 | 63.33 | 63.33 | 63.05 | 63.05 | 62.77 | -0.74% | 1,588 |
| Jan 21, 2025 | 63.06 | 63.52 | 62.92 | 63.52 | 63.24 | 2.16% | 4,939 |
| Jan 17, 2025 | 62.15 | 62.29 | 62.15 | 62.18 | 61.91 | 0.21% | 2,734 |
| Jan 16, 2025 | 61.97 | 62.18 | 61.96 | 62.05 | 61.78 | 0.27% | 2,015 |