First Trust Riverfront Dynamic Europe ETF (RFEU)
NASDAQ: RFEU · Real-Time Price · USD
61.78
+0.50 (0.82%)
Nov 22, 2024, 4:00 PM EST - Market closed
RFEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.82% | 4 |
| Nov 21, 2024 | 61.49 | 61.49 | 61.28 | 61.28 | 61.28 | -0.58% | 228 |
| Nov 20, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.29% | 89 |
| Nov 19, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.93% | 2 |
| Nov 18, 2024 | 61.91 | 62.08 | 61.91 | 62.03 | 62.03 | 0.74% | 414 |
| Nov 15, 2024 | 61.60 | 61.60 | 61.58 | 61.58 | 61.58 | -0.68% | 163 |
| Nov 14, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.86% | 6 |
| Nov 13, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -0.32% | 1 |
| Nov 12, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -2.14% | 9 |
| Nov 11, 2024 | 62.83 | 63.02 | 62.83 | 63.02 | 63.02 | 0.32% | 293 |
| Nov 8, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -1.80% | 15 |
| Nov 7, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1.91% | 3 |
| Nov 6, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -2.18% | 3 |
| Nov 5, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.36% | 50 |
| Nov 4, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.09% | - |
| Nov 1, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.52% | 1 |
| Oct 31, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.45% | 1 |
| Oct 30, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.84% | 153 |
| Oct 29, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.97% | 78 |
| Oct 28, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.42% | 2 |
| Oct 25, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.45% | 15 |
| Oct 24, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.72% | 15 |
| Oct 23, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -0.79% | 121 |
| Oct 22, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.32% | 72 |
| Oct 21, 2024 | 65.26 | 65.28 | 65.26 | 65.28 | 65.28 | -1.03% | 180 |
| Oct 18, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.83% | 291 |
| Oct 17, 2024 | 65.51 | 65.51 | 65.42 | 65.42 | 65.42 | 0.28% | 291 |
| Oct 16, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.28% | 2 |
| Oct 15, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -1.46% | 19 |
| Oct 14, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 0.20% | 19 |
| Oct 11, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.16% | 542 |
| Oct 10, 2024 | 65.83 | 66.15 | 65.59 | 66.15 | 66.15 | 0.55% | 542 |
| Oct 9, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.07% | 2 |
| Oct 8, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.02% | 136 |
| Oct 7, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -0.56% | 11 |
| Oct 4, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.83% | 11 |
| Oct 3, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -1.32% | 77 |
| Oct 2, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.06% | 16 |
| Oct 1, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -1.04% | 6 |
| Sep 30, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -1.64% | 100 |
| Sep 27, 2024 | 68.29 | 68.30 | 68.00 | 68.30 | 68.30 | 0.56% | 478 |
| Sep 26, 2024 | 67.57 | 67.92 | 67.57 | 67.92 | 67.92 | -0.24% | 494 |
| Sep 25, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.24 | -0.38% | 1 |
| Sep 24, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.50 | 0.23% | 17 |
| Sep 23, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.34 | 1.11% | 27 |
| Sep 20, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 66.60 | -1.43% | 69 |
| Sep 19, 2024 | 68.11 | 68.41 | 68.10 | 68.41 | 67.57 | 0.87% | 253 |
| Sep 18, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.99 | -0.03% | 62 |
| Sep 17, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.00 | -0.40% | 62 |
| Sep 16, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.28 | 0.88% | 1 |
| Sep 13, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.69 | 0.40% | 23 |
| Sep 12, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.42 | 0.92% | 23 |
| Sep 11, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.82 | -0.08% | 14 |
| Sep 10, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 65.87 | -0.18% | 19 |
| Sep 9, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.99 | -0.15% | 2 |
| Sep 6, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.09 | -0.84% | 3 |
| Sep 5, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 66.65 | -0.60% | 2 |
| Sep 4, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.06 | 0.19% | 3 |
| Sep 3, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 66.93 | -2.06% | 2 |
| Aug 30, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 68.34 | 0.50% | 1 |
| Aug 29, 2024 | 69.78 | 69.88 | 68.84 | 68.84 | 67.99 | -0.02% | 3,612 |
| Aug 28, 2024 | 68.74 | 68.85 | 68.74 | 68.85 | 68.01 | -0.30% | 201 |
| Aug 27, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 68.21 | 0.11% | 2 |
| Aug 26, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.14 | -0.12% | 65 |
| Aug 23, 2024 | 68.19 | 69.07 | 68.19 | 69.07 | 68.22 | 1.99% | 228 |
| Aug 22, 2024 | 68.09 | 68.09 | 67.72 | 67.72 | 66.89 | -1.27% | 462 |
| Aug 21, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 67.75 | 1.46% | 6 |
| Aug 20, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 66.77 | -0.89% | 3 |
| Aug 19, 2024 | 67.52 | 68.21 | 67.52 | 68.21 | 67.37 | 1.75% | 303 |
| Aug 16, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 66.22 | 0.10% | 3 |
| Aug 15, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.15 | 1.22% | 1 |
| Aug 14, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.35 | - | 4 |
| Aug 13, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.35 | 1.80% | 57 |
| Aug 12, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.19 | -0.28% | 3 |
| Aug 9, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 64.37 | 0.53% | 29 |
| Aug 8, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.03 | 1.39% | 13 |
| Aug 7, 2024 | 64.59 | 64.59 | 63.94 | 63.94 | 63.15 | 0.42% | 548 |
| Aug 6, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 62.89 | -0.07% | 15 |
| Aug 5, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 62.93 | -2.04% | 54 |
| Aug 2, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.24 | -1.22% | 3 |
| Aug 1, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.03 | -1.66% | 4 |
| Jul 31, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.13 | 1.39% | 5 |
| Jul 30, 2024 | 66.14 | 66.18 | 65.98 | 66.03 | 65.22 | -0.14% | 556 |
| Jul 29, 2024 | 65.89 | 66.12 | 65.89 | 66.12 | 65.31 | -0.75% | 130 |
| Jul 26, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 65.80 | 1.83% | 18 |
| Jul 25, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.62 | -0.59% | 2 |
| Jul 24, 2024 | 65.92 | 65.92 | 64.02 | 65.81 | 65.00 | -0.03% | 15,866 |
| Jul 23, 2024 | 66.09 | 66.09 | 65.82 | 65.83 | 65.02 | -1.61% | 1,544 |
| Jul 22, 2024 | 66.28 | 66.91 | 66.28 | 66.91 | 66.09 | 1.95% | 2,843 |
| Jul 19, 2024 | 65.90 | 65.90 | 65.61 | 65.63 | 64.82 | -1.14% | 467 |
| Jul 18, 2024 | 66.39 | 66.39 | 66.20 | 66.39 | 65.57 | -0.63% | 300 |
| Jul 17, 2024 | 66.61 | 66.81 | 66.61 | 66.81 | 65.99 | -0.12% | 101 |
| Jul 16, 2024 | 66.91 | 66.91 | 66.89 | 66.89 | 66.07 | -0.33% | 103 |
| Jul 15, 2024 | 66.70 | 67.11 | 66.70 | 67.11 | 66.29 | -0.33% | 104 |
| Jul 12, 2024 | 67.52 | 67.52 | 67.33 | 67.33 | 66.50 | 0.66% | 222 |
| Jul 11, 2024 | 66.66 | 66.89 | 66.66 | 66.89 | 66.07 | 0.63% | 101 |
| Jul 10, 2024 | 66.48 | 66.48 | 66.47 | 66.47 | 65.65 | 0.96% | 102 |
| Jul 9, 2024 | 65.59 | 65.84 | 65.59 | 65.84 | 65.03 | -0.50% | 152 |
| Jul 8, 2024 | 66.58 | 66.58 | 66.17 | 66.17 | 65.36 | -1.08% | 357 |
| Jul 5, 2024 | 66.07 | 66.89 | 66.07 | 66.89 | 66.07 | 1.73% | 341 |