First Trust RiverFront Dynamic Developed International ETF (RFDI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

63.89

+0.26

(+0.41%)

At close: 04:00PM EDT

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2024	63.87	63.93	63.80	63.89	63.89	2,200
Jun 28, 2024	63.59	63.73	63.46	63.63	63.63	4,500
Jun 27, 2024	63.45	63.45	63.30	63.41	63.41	4,000
Jun 27, 2024	1.037 Dividend
Jun 26, 2024	64.36	64.40	64.36	64.40	63.36	300
Jun 25, 2024	64.76	64.94	64.76	64.87	63.83	800
Jun 24, 2024	64.61	64.75	64.61	64.69	63.65	2,200
Jun 21, 2024	64.13	64.16	64.07	64.07	63.04	4,100
Jun 20, 2024	64.48	64.66	64.48	64.62	63.58	2,800
Jun 18, 2024	64.43	64.44	64.33	64.44	63.40	2,700
Jun 17, 2024	63.91	64.23	63.91	64.23	63.20	1,100
Jun 14, 2024	63.79	63.91	63.75	63.91	62.88	1,600
Jun 13, 2024	64.21	64.43	64.21	64.43	63.39	2,500
Jun 12, 2024	65.62	65.69	65.32	65.32	64.27	5,600
Jun 11, 2024	64.70	64.70	64.60	64.60	63.56	1,200
Jun 10, 2024	65.49	65.49	65.44	65.48	64.43	1,200
Jun 07, 2024	65.68	65.68	65.43	65.43	64.38	1,300
Jun 06, 2024	66.12	66.33	66.12	66.33	65.26	2,300
Jun 05, 2024	65.84	66.11	65.84	66.11	65.05	2,300
Jun 04, 2024	65.91	65.91	65.91	65.91	64.85	500
Jun 03, 2024	66.17	66.21	66.07	66.21	65.14	2,500
May 31, 2024	65.56	65.85	65.41	65.85	64.78	9,800
May 30, 2024	65.17	65.31	65.17	65.26	64.21	4,800
May 29, 2024	64.95	64.95	64.61	64.64	63.60	6,500
May 28, 2024	65.90	65.90	65.62	65.65	64.59	1,200
May 24, 2024	65.34	65.65	65.32	65.59	64.53	3,300
May 23, 2024	65.29	65.32	64.83	64.89	63.84	2,700
May 22, 2024	65.55	65.55	65.24	65.27	64.22	1,700
May 21, 2024	65.94	66.11	65.94	66.11	65.05	1,400
May 20, 2024	66.16	66.22	66.02	66.04	64.98	2,700
May 17, 2024	65.99	66.14	65.99	66.14	65.08	600
May 16, 2024	66.02	66.09	65.89	65.90	64.84	2,000
May 15, 2024	65.87	66.13	65.87	66.13	65.07	500
May 14, 2024	65.25	65.37	65.22	65.37	64.32	1,600
May 13, 2024	65.17	65.19	65.01	65.06	64.01	2,100
May 10, 2024	64.87	64.91	64.86	64.86	63.82	900
May 09, 2024	64.69	64.91	64.69	64.91	63.86	1,300
May 08, 2024	64.39	64.39	64.37	64.37	63.33	800
May 07, 2024	64.63	64.66	64.45	64.51	63.47	7,500
May 06, 2024	64.37	64.37	64.31	64.33	63.30	2,000
May 03, 2024	63.80	63.86	63.80	63.86	62.83	500
May 02, 2024	63.22	63.36	63.22	63.24	62.23	1,700
May 01, 2024	62.57	63.06	62.30	62.39	61.39	6,700
Apr 30, 2024	63.12	63.31	62.57	62.57	61.56	2,700
Apr 29, 2024	63.34	63.52	63.30	63.50	62.48	3,800
Apr 26, 2024	63.01	63.20	63.01	63.08	62.06	3,300
Apr 25, 2024	62.24	62.83	62.24	62.83	61.82	6,400
Apr 24, 2024	62.91	62.91	62.72	62.81	61.80	2,900
Apr 23, 2024	62.67	63.06	62.67	63.06	62.04	2,000
Apr 22, 2024	62.12	62.59	62.12	62.59	61.58	3,000
Apr 19, 2024	61.93	61.98	61.79	61.79	60.79	1,200
Apr 18, 2024	61.87	62.02	61.60	61.67	60.68	5,200
Apr 17, 2024	61.90	61.91	61.61	61.71	60.72	2,900
Apr 16, 2024	61.59	61.64	61.46	61.47	60.48	9,100
Apr 15, 2024	63.04	63.04	62.06	62.17	61.17	3,100
Apr 12, 2024	62.81	62.87	62.26	62.30	61.30	6,400
Apr 11, 2024	62.79	63.31	62.79	63.29	62.28	2,500
Apr 10, 2024	63.11	63.19	63.09	63.19	62.17	2,200
Apr 09, 2024	64.38	64.38	63.89	64.06	63.03	4,200
Apr 08, 2024	64.15	64.17	63.98	64.11	63.08	2,400
Apr 05, 2024	63.51	63.84	63.51	63.73	62.70	3,900
Apr 04, 2024	64.31	64.54	63.70	63.70	62.67	6,300
Apr 03, 2024	63.54	64.05	63.54	64.05	63.02	1,500
Apr 02, 2024	63.55	63.65	63.47	63.65	62.63	4,100
Apr 01, 2024	63.97	64.03	63.92	64.00	62.97	2,700
Mar 28, 2024	64.27	64.27	64.22	64.27	63.24	1,200
Mar 27, 2024	63.99	64.29	63.99	64.29	63.25	3,500
Mar 26, 2024	63.95	63.95	63.79	63.79	62.76	1,100
Mar 25, 2024	63.92	63.92	63.76	63.76	62.73	2,200
Mar 22, 2024	63.73	63.73	63.67	63.73	62.71	1,400
Mar 21, 2024	63.92	63.92	63.86	63.86	62.83	1,500
Mar 21, 2024	0.257 Dividend
Mar 20, 2024	63.64	64.33	63.64	64.31	63.02	4,400
Mar 19, 2024	63.56	63.69	63.56	63.63	62.35	1,000
Mar 18, 2024	63.62	63.62	63.51	63.56	62.29	1,700
Mar 15, 2024	63.56	63.56	63.42	63.48	62.21	1,000
Mar 14, 2024	63.41	63.41	63.24	63.37	62.10	1,500
Mar 13, 2024	63.86	63.96	63.86	63.91	62.63	3,300
Mar 12, 2024	63.73	63.94	63.73	63.92	62.64	14,000
Mar 11, 2024	63.39	63.58	63.39	63.58	62.31	3,500
Mar 08, 2024	64.42	64.42	63.94	63.98	62.70	800
Mar 07, 2024	64.08	64.12	64.02	64.11	62.82	1,400
Mar 06, 2024	63.51	63.51	63.46	63.46	62.19	2,300
Mar 05, 2024	62.91	62.98	62.65	62.83	61.57	3,100
Mar 04, 2024	62.83	62.83	62.83	62.83	61.57	400
Mar 01, 2024	62.87	63.06	62.87	63.06	61.80	2,300
Feb 29, 2024	62.69	62.69	62.23	62.39	61.14	5,900
Feb 28, 2024	62.15	62.22	62.13	62.13	60.89	3,200
Feb 27, 2024	62.52	62.52	62.50	62.50	61.25	500
Feb 26, 2024	62.66	62.66	62.35	62.48	61.23	2,100
Feb 23, 2024	62.68	62.72	62.65	62.69	61.43	1,800
Feb 22, 2024	62.54	62.65	62.42	62.65	61.40	1,300
Feb 21, 2024	61.89	62.09	61.86	62.09	60.85	2,800
Feb 20, 2024	62.08	62.09	61.90	61.95	60.71	4,500
Feb 16, 2024	61.82	62.05	61.82	61.89	60.65	3,600
Feb 15, 2024	61.74	61.84	61.74	61.81	60.57	8,300
Feb 14, 2024	60.83	61.10	60.83	61.10	59.88	3,800
Feb 13, 2024	60.40	60.40	60.15	60.39	59.18	1,300
Feb 12, 2024	61.31	61.36	61.31	61.36	60.13	1,000
Feb 09, 2024	60.96	61.18	60.91	61.18	59.95	4,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,475.09+14.61(+0.27%)

DOW39,169.52+50.66(+0.13%)

CAD/USD0.7280-0.0004(-0.05%)

CRUDE OIL83.57+0.19(+0.23%)

Bitcoin CAD86,018.05-604.77(-0.70%)

First Trust RiverFront Dynamic Developed International ETF (RFDI)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,475.09
+14.61(+0.27%)

DOW
39,169.52
+50.66(+0.13%)

CAD/USD
0.7280
-0.0004(-0.05%)

CRUDE OIL
83.57
+0.19(+0.23%)

Bitcoin CAD
86,018.05
-604.77(-0.70%)