UK markets closed

First Trust RiverFront Dyn Dev Intl ETF (RFDI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
63.86+0.61 (+0.97%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202463.8063.8663.8063.8663.86495
02 May 202463.2263.3663.2263.2463.241,700
01 May 202462.5763.0662.3062.3962.396,700
30 Apr 202463.1263.3162.5762.5762.572,700
29 Apr 202463.3463.5263.3063.5063.503,800
26 Apr 202463.0163.2063.0163.0863.083,300
25 Apr 202462.2462.8362.2462.8362.836,400
24 Apr 202462.9162.9162.7262.8162.812,900
23 Apr 202462.6763.0662.6763.0663.062,000
22 Apr 202462.1262.5962.1262.5962.593,000
19 Apr 202461.9361.9861.7961.7961.791,200
18 Apr 202461.8762.0261.6061.6761.675,200
17 Apr 202461.9061.9161.6161.7161.712,900
16 Apr 202461.5961.6461.4661.4761.479,100
15 Apr 202463.0463.0462.0662.1762.173,100
12 Apr 202462.8162.8762.2662.3062.306,400
11 Apr 202462.7963.3162.7963.2963.292,500
10 Apr 202463.1163.1963.0963.1963.192,200
09 Apr 202464.3864.3863.8964.0664.064,200
08 Apr 202464.1564.1763.9864.1164.112,400
05 Apr 202463.5163.8463.5163.7363.733,900
04 Apr 202464.3164.5463.7063.7063.706,300
03 Apr 202463.5464.0563.5464.0564.051,500
02 Apr 202463.5563.6563.4763.6563.654,100
01 Apr 202463.9764.0363.9264.0064.002,700
28 Mar 202464.2764.2764.2264.2764.271,200
27 Mar 202463.9964.2963.9964.2964.293,500
26 Mar 202463.9563.9563.7963.7963.791,100
25 Mar 202463.9263.9263.7663.7663.762,200
22 Mar 202463.7363.7363.6763.7363.731,400
21 Mar 202463.9263.9263.8663.8663.861,500
21 Mar 20240.257 Dividend
20 Mar 202463.6464.3363.6464.3164.054,400
19 Mar 202463.5663.6963.5663.6363.371,000
18 Mar 202463.6263.6263.5163.5663.311,700
15 Mar 202463.5663.5663.4263.4863.221,000
14 Mar 202463.4163.4163.2463.3763.121,500
13 Mar 202463.8663.9663.8663.9163.653,300
12 Mar 202463.7363.9463.7363.9263.6714,000
11 Mar 202463.3963.5863.3963.5863.333,500
08 Mar 202464.4264.4263.9463.9863.72800
07 Mar 202464.0864.1264.0264.1163.851,400
06 Mar 202463.5163.5163.4663.4663.212,300
05 Mar 202462.9162.9862.6562.8362.583,100
04 Mar 202462.8362.8362.8362.8362.58400
01 Mar 202462.8763.0662.8763.0662.812,300
29 Feb 202462.6962.6962.2362.3962.145,900
28 Feb 202462.1562.2262.1362.1361.893,200
27 Feb 202462.5262.5262.5062.5062.25500
26 Feb 202462.6662.6662.3562.4862.232,100
23 Feb 202462.6862.7262.6562.6962.441,800
22 Feb 202462.5462.6562.4262.6562.401,300
21 Feb 202461.8962.0961.8662.0961.842,800
20 Feb 202462.0862.0961.9061.9561.704,500
16 Feb 202461.8262.0561.8261.8961.643,600
15 Feb 202461.7461.8461.7461.8161.568,300
14 Feb 202460.8361.1060.8361.1060.863,800
13 Feb 202460.4060.4060.1560.3960.151,300
12 Feb 202461.3161.3661.3161.3661.111,000
09 Feb 202460.9661.1860.9161.1860.944,200
08 Feb 202461.0761.0760.8461.0260.784,900
07 Feb 202461.2861.2861.1761.2561.011,600
06 Feb 202460.9261.3460.9261.3461.093,600
05 Feb 202460.6260.9560.6260.8560.611,700
02 Feb 202461.4461.4761.2761.4761.226,700
01 Feb 202461.7262.0861.5262.0861.833,500
31 Jan 202461.9862.0661.3961.4661.213,300
30 Jan 202461.5061.7561.5061.7061.451,000
29 Jan 202461.4161.8361.3961.7861.542,900
26 Jan 202461.5061.5461.4561.4761.232,200
25 Jan 202461.0461.2261.0461.2260.98800
24 Jan 202461.3161.3561.1161.1360.892,900
23 Jan 202460.4860.6660.4860.6560.411,400
22 Jan 202460.8260.8560.8260.8560.61900
19 Jan 202460.1960.5560.1860.5560.318,800
18 Jan 202460.2460.4760.2160.4760.233,900
17 Jan 202459.9160.0959.8260.0959.852,800
16 Jan 202460.9660.9660.6560.6660.426,800
12 Jan 202461.7061.7061.3361.4061.162,600
11 Jan 202461.3361.3360.9261.2160.972,300
10 Jan 202461.0761.1661.0561.1460.903,200
09 Jan 202460.8861.0360.8860.9360.694,900
08 Jan 202461.2761.4561.2761.4561.201,200
05 Jan 202460.9361.0160.8160.8560.613,700
04 Jan 202460.7661.1060.7660.8960.654,100
03 Jan 202460.3860.5960.2360.5960.353,000
02 Jan 202460.7261.0160.6760.6960.452,800
29 Dec 202361.2961.3861.1161.1960.953,400
28 Dec 202361.4361.4361.1261.1260.871,800
27 Dec 202361.2561.3661.2561.3461.091,800
26 Dec 202360.9961.1260.9361.0860.842,500
22 Dec 202360.9961.0260.8360.8960.654,000
22 Dec 20230.157 Dividend
21 Dec 202360.5860.8160.5060.8160.413,900
20 Dec 202360.5160.5959.8959.8959.504,900
19 Dec 202360.1860.3760.1860.3759.975,600
18 Dec 202359.8259.8259.6959.8159.421,700
15 Dec 202360.0260.0659.6759.6759.2826,300
14 Dec 202360.2960.4360.0660.3159.915,000
13 Dec 202358.7759.7658.5759.7659.378,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...