First Trust Riverfront Dynamic Europe ETF (RFEU)
NASDAQ: RFEU · Real-Time Price · USD
64.38
-0.63 (-0.97%)
Oct 29, 2024, 4:00 PM EDT - Market closed

RFEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202464.3864.3864.3864.3864.38-0.97%78
Oct 28, 202465.0165.0165.0165.0165.010.42%2
Oct 25, 202464.7464.7464.7464.7464.74-0.45%15
Oct 24, 202465.0365.0365.0365.0365.030.72%15
Oct 23, 202464.5764.5764.5764.5764.57-0.79%121
Oct 22, 202465.0865.0865.0865.0865.08-0.32%72
Oct 21, 202465.2665.2865.2665.2865.28-1.03%180
Oct 18, 202465.9665.9665.9665.9665.960.83%291
Oct 17, 202465.5165.5165.4265.4265.420.28%291
Oct 16, 202465.2465.2465.2465.2465.24-0.28%2
Oct 15, 202465.4265.4265.4265.4265.42-1.46%19
Oct 14, 202466.3966.3966.3966.3966.390.20%19
Oct 11, 202466.2666.2666.2666.2666.260.16%542
Oct 10, 202465.8366.1565.5966.1566.150.55%542
Oct 9, 202465.7965.7965.7965.7965.790.07%2
Oct 8, 202465.7565.7565.7565.7565.750.02%136
Oct 7, 202465.7365.7365.7365.7365.73-0.56%11
Oct 4, 202466.1066.1066.1066.1066.100.83%11
Oct 3, 202465.5665.5665.5665.5665.56-1.32%77
Oct 2, 202466.4466.4466.4466.4466.44-0.06%16
Oct 1, 202466.4866.4866.4866.4866.48-1.04%6
Sep 30, 202467.1867.1867.1867.1867.18-1.64%100
Sep 27, 202468.2968.3068.0068.3068.300.56%478
Sep 26, 202467.5767.9267.5767.9267.92-0.24%494
Sep 25, 202468.0868.0868.0868.0867.24-0.38%1
Sep 24, 202468.3468.3468.3468.3467.500.23%17
Sep 23, 202468.1868.1868.1868.1867.341.11%27
Sep 20, 202467.4367.4367.4367.4366.60-1.43%69
Sep 19, 202468.1168.4168.1068.4167.570.87%253
Sep 18, 202467.8267.8267.8267.8266.99-0.03%62
Sep 17, 202467.8467.8467.8467.8467.00-0.40%62
Sep 16, 202468.1168.1168.1168.1167.280.88%1
Sep 13, 202467.5267.5267.5267.5266.690.40%23
Sep 12, 202467.2567.2567.2567.2566.420.92%23
Sep 11, 202466.6466.6466.6466.6465.82-0.08%14
Sep 10, 202466.6966.6966.6966.6965.87-0.18%19
Sep 9, 202466.8166.8166.8166.8165.99-0.15%2
Sep 6, 202466.9166.9166.9166.9166.09-0.84%3
Sep 5, 202467.4867.4867.4867.4866.65-0.60%2
Sep 4, 202467.8967.8967.8967.8967.060.19%3
Sep 3, 202467.7667.7667.7667.7666.93-2.06%2
Aug 30, 202469.1969.1969.1969.1968.340.50%1
Aug 29, 202469.7869.8868.8468.8467.99-0.02%3,612
Aug 28, 202468.7468.8568.7468.8568.01-0.30%201
Aug 27, 202469.0669.0669.0669.0668.210.11%2
Aug 26, 202468.9968.9968.9968.9968.14-0.12%65
Aug 23, 202468.1969.0768.1969.0768.221.99%228
Aug 22, 202468.0968.0967.7267.7266.89-1.27%462
Aug 21, 202468.5968.5968.5968.5967.751.46%6
Aug 20, 202467.6067.6067.6067.6066.77-0.89%3
Aug 19, 202467.5268.2167.5268.2167.371.75%303
Aug 16, 202467.0467.0467.0467.0466.220.10%3
Aug 15, 202466.9766.9766.9766.9766.151.22%1
Aug 14, 202466.1666.1666.1666.1665.35-4
Aug 13, 202466.1666.1666.1666.1665.351.80%57
Aug 12, 202464.9964.9964.9964.9964.19-0.28%3
Aug 9, 202465.1865.1865.1865.1864.370.53%29
Aug 8, 202464.8364.8364.8364.8364.031.39%13
Aug 7, 202464.5964.5963.9463.9463.150.42%548
Aug 6, 202463.6763.6763.6763.6762.89-0.07%15
Aug 5, 202463.7163.7163.7163.7162.93-2.04%54
Aug 2, 202465.0465.0465.0465.0464.24-1.22%3
Aug 1, 202465.8465.8465.8465.8465.03-1.66%4
Jul 31, 202466.9566.9566.9566.9566.131.39%5
Jul 30, 202466.1466.1865.9866.0365.22-0.14%556
Jul 29, 202465.8966.1265.8966.1265.31-0.75%130
Jul 26, 202466.6266.6266.6266.6265.801.83%18
Jul 25, 202465.4265.4265.4265.4264.62-0.59%2
Jul 24, 202465.9265.9264.0265.8165.00-0.03%15,866
Jul 23, 202466.0966.0965.8265.8365.02-1.61%1,544
Jul 22, 202466.2866.9166.2866.9166.091.95%2,843
Jul 19, 202465.9065.9065.6165.6364.82-1.14%467
Jul 18, 202466.3966.3966.2066.3965.57-0.63%300
Jul 17, 202466.6166.8166.6166.8165.99-0.12%101
Jul 16, 202466.9166.9166.8966.8966.07-0.33%103
Jul 15, 202466.7067.1166.7067.1166.29-0.33%104
Jul 12, 202467.5267.5267.3367.3366.500.66%222
Jul 11, 202466.6666.8966.6666.8966.070.63%101
Jul 10, 202466.4866.4866.4766.4765.650.96%102
Jul 9, 202465.5965.8465.5965.8465.03-0.50%152
Jul 8, 202466.5866.5866.1766.1765.36-1.08%357
Jul 5, 202466.0766.8966.0766.8966.071.73%341
Jul 3, 202465.7265.7565.7265.7564.940.41%156
Jul 2, 202465.1065.4865.1065.4864.680.48%272
Jul 1, 202465.4265.4265.1365.1764.370.30%478
Jun 28, 202464.8064.9864.8064.9864.18-0.28%247
Jun 27, 202464.7665.1664.7665.1664.36-0.09%155
Jun 26, 202465.2565.2565.2265.2263.99-1.22%152
Jun 25, 202466.0366.0366.0366.0364.77-0.14%150
Jun 24, 202465.9566.1265.9566.1264.871.00%152
Jun 21, 202465.2765.4765.2765.4764.23-0.45%153
Jun 20, 202465.8065.8065.7665.7664.51-0.17%154
Jun 18, 202465.5865.8765.5865.8764.621.04%155
Jun 17, 202465.1965.1965.1965.1963.960.17%253
Jun 14, 202465.0865.0865.0865.0863.85-0.72%3
Jun 13, 202465.5865.5965.5565.5564.31-1.86%1,082
Jun 12, 202466.3566.7966.3566.7965.531.81%157
Jun 11, 202465.6165.6165.6065.6064.36-1.80%107
Jun 10, 202466.8066.8066.8066.8065.540.38%18
Jun 7, 202466.7866.7866.5566.5565.29-1.74%152