First Trust Riverfront Dynamic Europe ETF (RFEU)
NASDAQ: RFEU · Real-Time Price · USD
64.92
-0.08 (-0.12%)
At close: Mar 28, 2025, 4:00 PM
65.48
+0.56 (0.87%)
After-hours: Mar 28, 2025, 4:27 PM EDT
RFEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.96 | 64.96 | 64.79 | 64.92 | 64.92 | -0.12% | 236 |
| Mar 27, 2025 | 64.84 | 65.00 | 64.84 | 65.00 | 65.00 | 0.51% | 110 |
| Mar 26, 2025 | 65.02 | 65.02 | 64.67 | 64.67 | 64.67 | -1.54% | 211 |
| Mar 25, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 1.16% | 69 |
| Mar 24, 2025 | 64.92 | 64.93 | 64.92 | 64.93 | 64.93 | -0.26% | 124 |
| Mar 21, 2025 | 65.04 | 65.10 | 65.04 | 65.10 | 65.10 | -0.76% | 100 |
| Mar 20, 2025 | 65.21 | 65.60 | 65.21 | 65.60 | 65.60 | -0.53% | 630 |
| Mar 19, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.28% | 39 |
| Mar 18, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 0.22% | 80 |
| Mar 17, 2025 | 65.54 | 65.99 | 65.54 | 65.99 | 65.99 | 1.18% | 642 |
| Mar 14, 2025 | 64.84 | 65.22 | 64.84 | 65.22 | 65.22 | 1.49% | 301 |
| Mar 13, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.57% | 11 |
| Mar 12, 2025 | 64.54 | 64.63 | 64.54 | 64.63 | 64.63 | 0.54% | 506 |
| Mar 11, 2025 | 64.09 | 64.28 | 64.09 | 64.28 | 64.28 | -0.68% | 250 |
| Mar 10, 2025 | 64.52 | 64.72 | 64.40 | 64.72 | 64.72 | -1.69% | 1,115 |
| Mar 7, 2025 | 65.26 | 65.84 | 65.26 | 65.84 | 65.84 | 1.43% | 694 |
| Mar 6, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 0.08% | 120 |
| Mar 5, 2025 | 64.64 | 64.86 | 64.44 | 64.86 | 64.86 | 1.62% | 1,608 |
| Mar 4, 2025 | 63.50 | 63.83 | 63.50 | 63.83 | 63.83 | 0.60% | 290 |
| Mar 3, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.21% | 33 |
| Feb 28, 2025 | 62.59 | 63.32 | 62.58 | 63.32 | 63.32 | 0.90% | 589 |
| Feb 27, 2025 | 62.87 | 62.87 | 62.76 | 62.76 | 62.76 | -1.27% | 232 |
| Feb 26, 2025 | 63.70 | 63.70 | 63.55 | 63.56 | 63.56 | -1.09% | 264 |
| Feb 25, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 1.47% | 215 |
| Feb 24, 2025 | 63.22 | 63.33 | 63.22 | 63.33 | 63.33 | 0.42% | 161 |
| Feb 21, 2025 | 63.47 | 63.47 | 63.00 | 63.06 | 63.06 | -0.40% | 577 |
| Feb 20, 2025 | 63.06 | 63.32 | 63.06 | 63.32 | 63.32 | 0.45% | 412 |
| Feb 19, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.74% | 13 |
| Feb 18, 2025 | 63.59 | 63.59 | 63.51 | 63.51 | 63.51 | 0.06% | 149 |
| Feb 14, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.26% | 2 |
| Feb 13, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.98% | 1 |
| Feb 12, 2025 | 62.92 | 63.02 | 62.92 | 63.02 | 63.02 | 0.35% | 142 |
| Feb 11, 2025 | 62.38 | 62.80 | 62.38 | 62.80 | 62.80 | 1.00% | 208 |
| Feb 10, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.02% | 5 |
| Feb 7, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 118 |
| Feb 6, 2025 | 62.25 | 62.25 | 62.19 | 62.19 | 62.19 | - | 108 |
| Feb 5, 2025 | 61.82 | 62.19 | 61.82 | 62.19 | 62.19 | 1.27% | 124 |
| Feb 4, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 1.07% | 4 |
| Feb 3, 2025 | 60.72 | 60.76 | 60.72 | 60.76 | 60.76 | -0.83% | 175 |
| Jan 31, 2025 | 61.67 | 61.67 | 61.27 | 61.27 | 61.27 | -1.38% | 232 |
| Jan 30, 2025 | 61.97 | 62.13 | 61.97 | 62.13 | 62.13 | 1.25% | 117 |
| Jan 29, 2025 | 61.26 | 61.37 | 61.26 | 61.37 | 61.37 | 0.19% | 255 |
| Jan 28, 2025 | 61.39 | 61.39 | 61.09 | 61.25 | 61.25 | -1.15% | 214 |
| Jan 27, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 1.54% | 2 |
| Jan 24, 2025 | 61.04 | 61.07 | 61.02 | 61.02 | 61.02 | -0.31% | 681 |
| Jan 23, 2025 | 60.82 | 61.22 | 60.82 | 61.22 | 61.22 | 0.77% | 565 |
| Jan 22, 2025 | 61.07 | 61.07 | 60.75 | 60.75 | 60.75 | -0.51% | 212 |
| Jan 21, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 1.89% | 164 |
| Jan 17, 2025 | 60.29 | 60.29 | 59.93 | 59.93 | 59.93 | -0.02% | 103 |
| Jan 16, 2025 | 59.94 | 60.16 | 59.94 | 59.94 | 59.94 | 0.62% | 535 |