First Trust Riverfront Dynamic Europe ETF (RFEU)
NASDAQ: RFEU · Real-Time Price · USD
72.52
+0.14 (0.20%)
Oct 20, 2025, 4:00 PM EDT - Market closed
RFEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.20% | 46 |
| Oct 17, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 0.49% | 3 |
| Oct 16, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.96% | 23 |
| Oct 15, 2025 | 71.25 | 71.33 | 71.25 | 71.33 | 71.33 | 0.68% | 147 |
| Oct 14, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 0.13% | 88 |
| Oct 13, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.24% | 15 |
| Oct 10, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -1.00% | 5 |
| Oct 9, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.83% | 4 |
| Oct 8, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.14% | 44 |
| Oct 7, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.70% | 3 |
| Oct 6, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.16% | 5 |
| Oct 3, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.72% | 3 |
| Oct 2, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.06% | 12 |
| Oct 1, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.33% | 41 |
| Sep 30, 2025 | 70.40 | 70.92 | 70.40 | 70.92 | 70.92 | 0.82% | 230 |
| Sep 29, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.35% | 113 |
| Sep 26, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.11% | 8 |
| Sep 25, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -1.36% | 7 |
| Sep 24, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 69.92 | -0.51% | 4 |
| Sep 23, 2025 | 70.76 | 70.76 | 70.65 | 70.65 | 70.28 | 0.34% | 308 |
| Sep 22, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.04 | 0.14% | 77 |
| Sep 19, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 69.94 | -0.60% | 3 |
| Sep 18, 2025 | 70.58 | 70.73 | 70.58 | 70.73 | 70.36 | 0.52% | 146 |
| Sep 17, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.00 | -0.19% | 3 |
| Sep 16, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.13 | 0.09% | 99 |
| Sep 15, 2025 | 70.43 | 70.44 | 70.32 | 70.44 | 70.07 | 0.59% | 1,041 |
| Sep 12, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 69.66 | -0.09% | 3 |
| Sep 11, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 69.72 | 0.82% | 3 |
| Sep 10, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.15 | -0.55% | 3 |
| Sep 9, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.54 | -0.06% | 4 |
| Sep 8, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.58 | 0.40% | 6 |
| Sep 5, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.30 | 0.37% | 28 |
| Sep 4, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.05 | 0.86% | 3 |
| Sep 3, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.46 | 0.60% | 4 |
| Sep 2, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.05 | -1.64% | 5 |
| Aug 29, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.18 | -0.38% | 9 |
| Aug 28, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.45 | -0.13% | 10 |
| Aug 27, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.54 | -0.03% | 3 |
| Aug 26, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.56 | -0.44% | 237 |
| Aug 25, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 69.87 | -1.47% | 71 |
| Aug 22, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 70.91 | 1.59% | 5 |
| Aug 21, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 69.80 | -0.58% | 132 |
| Aug 20, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.21 | 0.97% | 6 |
| Aug 19, 2025 | 70.12 | 70.12 | 69.90 | 69.90 | 69.53 | 0.27% | 242 |
| Aug 18, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.35 | -0.25% | 23 |
| Aug 15, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.52 | 0.54% | 13 |
| Aug 14, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.14 | -0.26% | 4 |
| Aug 13, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.33 | 0.67% | 6 |
| Aug 12, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 68.87 | 0.82% | 18 |
| Aug 11, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.30 | -0.04% | 8 |