First Trust Riverfront Dynamic Europe ETF (RFEU)
NASDAQ: RFEU · Real-Time Price · USD
68.69
+0.25 (0.37%)
Aug 8, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.37% | 3 |
| Aug 7, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.73% | 13 |
| Aug 6, 2025 | 67.77 | 67.95 | 67.77 | 67.95 | 67.95 | 0.49% | 156 |
| Aug 5, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.10% | 103 |
| Aug 4, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.87% | 158 |
| Aug 1, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.29% | 4 |
| Jul 31, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -0.84% | 4 |
| Jul 30, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -1.15% | 6 |
| Jul 29, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.39% | 7 |
| Jul 28, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -1.25% | 15 |
| Jul 25, 2025 | 69.27 | 69.65 | 69.27 | 69.65 | 69.65 | -0.24% | 165 |
| Jul 24, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -1.11% | 28 |
| Jul 23, 2025 | 70.44 | 70.60 | 70.44 | 70.60 | 70.60 | 2.14% | 334 |
| Jul 22, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.41% | 120 |
| Jul 21, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.25% | 10 |
| Jul 18, 2025 | 69.18 | 69.18 | 68.66 | 68.66 | 68.66 | 0.31% | 1,265 |
| Jul 17, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.21% | 10 |
| Jul 16, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.01% | 207 |
| Jul 15, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.18% | 5 |
| Jul 14, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.17% | 18 |
| Jul 11, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.32% | 11 |
| Jul 10, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.01% | 3 |
| Jul 9, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.72% | 17 |
| Jul 8, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 1.01% | 31 |
| Jul 7, 2025 | 69.19 | 69.19 | 69.02 | 69.02 | 69.02 | -0.93% | 107 |
| Jul 3, 2025 | 69.45 | 69.67 | 69.45 | 69.67 | 69.67 | 0.17% | 471 |
| Jul 2, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.23% | 60 |
| Jul 1, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.26% | 22 |
| Jun 30, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.83% | 94 |
| Jun 27, 2025 | 69.25 | 69.25 | 69.00 | 69.00 | 69.00 | 0.43% | 348 |
| Jun 26, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.62% | 11 |
| Jun 25, 2025 | 68.86 | 69.13 | 68.85 | 69.13 | 68.03 | -0.58% | 298 |
| Jun 24, 2025 | 69.15 | 69.53 | 69.15 | 69.53 | 68.42 | 0.89% | 389 |
| Jun 23, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 67.82 | 0.73% | 21 |
| Jun 20, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 67.33 | -0.74% | 3 |
| Jun 18, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 67.83 | -0.07% | 78 |
| Jun 17, 2025 | 69.34 | 69.34 | 68.98 | 68.98 | 67.88 | -1.15% | 376 |
| Jun 16, 2025 | 70.07 | 70.19 | 69.70 | 69.78 | 68.66 | 0.27% | 1,206 |
| Jun 13, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 68.48 | -1.19% | 3 |
| Jun 12, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 69.31 | 0.73% | 5 |
| Jun 11, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 68.81 | 0.10% | 3 |
| Jun 10, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 68.74 | 0.23% | 11 |
| Jun 9, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 68.58 | 0.06% | 4 |
| Jun 6, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 68.53 | 0.40% | 9 |
| Jun 5, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 68.26 | 0.05% | 3 |
| Jun 4, 2025 | 69.35 | 69.35 | 69.33 | 69.33 | 68.22 | 0.64% | 204 |
| Jun 3, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 67.79 | -0.81% | 6 |
| Jun 2, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 68.35 | 0.89% | 52 |
| May 30, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 67.75 | 0.23% | 3 |
| May 29, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 67.59 | 0.10% | 110 |