First Trust RiverFront Dynamic Developed International ETF (RFDI) NASDAQ

76.42

+0.4685(+0.62%)

Updated at September 08 01:06PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	75.94	75.95	75.95	76.33	75.76	3,068
September 04, 2025	75.52	75.87	75.87	75.87	75.52	1,800
September 03, 2025	75	75.05	75.05	75.05	74.87	3,900
September 02, 2025	74.64	74.99	74.99	74.99	74.64	2,700
August 29, 2025	75.79	75.83	75.83	75.87	75.75	3,300
August 28, 2025	76.08	76.21	76.21	76.26	76.08	2,600
August 27, 2025	75.91	75.98	75.98	75.98	75.91	826
August 26, 2025	75.78	76.14	76.14	76.18	75.78	4,100
August 25, 2025	76.71	76.28	76.28	76.77	76.28	3,800
August 22, 2025	76.3	77.2	77.2	77.28	76.3	1,345
August 21, 2025	76.1	76.12	76.12	76.51	76.04	4,500
August 20, 2025	76.28	76.51	76.51	76.55	76.28	2,277
August 19, 2025	75.99	76.05	76.05	76.1	75.97	1,909
August 18, 2025	75.81	75.91	75.91	75.91	75.81	2,300
August 15, 2025	75.99	76.14	76.14	76.14	75.99	1,710
August 14, 2025	75.41	75.82	75.82	75.95	75.41	6,911
August 13, 2025	75.71	75.94	75.94	75.94	75.71	3,200
August 12, 2025	74.82	75.36	75.36	75.36	74.82	2,436
August 11, 2025	74.36	74.35	74.35	74.36	74.18	5,944
August 08, 2025	74.33	74.48	74.48	74.61	74.33	2,444
August 07, 2025	74.05	73.85	73.85	74.05	73.61	2,300
August 06, 2025	73.28	73.42	73.42	73.42	73.25	2,000
August 05, 2025	72.89	72.96	72.96	73.01	72.78	3,600
August 04, 2025	72.67	72.79	72.79	72.93	72.59	5,000
August 01, 2025	71.74	71.92	71.92	71.95	71.69	1,601
July 31, 2025	72.24	71.88	71.88	72.27	71.88	2,132
July 30, 2025	72.84	72.49	72.49	72.84	72.3	4,539
July 29, 2025	73.23	73.26	73.26	73.31	73.08	3,613
July 28, 2025	73.18	73.04	73.04	73.22	73.01	1,900
July 25, 2025	73.96	74.31	74.31	74.32	73.94	6,100
July 24, 2025	74.41	74.28	74.28	74.51	74.28	9,600
July 23, 2025	73.95	74.84	74.84	74.84	73.95	1,200
July 22, 2025	72.78	73.28	73.28	73.28	72.78	1,900
July 21, 2025	72.51	72.61	72.61	72.95	72.51	1,000
July 18, 2025	72.66	72.17	72.17	72.66	72.17	6,246
July 17, 2025	72.15	72.41	72.41	72.41	72.13	7,100
July 16, 2025	71.95	72.32	72.32	72.32	71.86	3,826
July 15, 2025	72.35	71.83	71.83	72.38	71.83	3,000
July 14, 2025	72.83	72.77	72.77	72.85	72.77	1,929
July 11, 2025	72.71	72.65	72.65	72.79	72.65	1,900
July 10, 2025	73.35	73.35	73.35	73.41	73.35	2,500
July 09, 2025	73.05	73.3	73.3	73.3	72.95	1,617
July 08, 2025	72.49	72.87	72.87	72.94	72.49	2,027
July 07, 2025	72.48	72.14	72.14	72.48	71.88	1,412
July 03, 2025	72.85	72.89	72.89	73.04	72.76	2,000
July 02, 2025	72.44	72.96	72.96	73.09	72.44	3,547
July 01, 2025	72.68	72.78	72.78	72.78	72.68	919
June 30, 2025	72.59	72.92	72.92	72.92	72.52	4,000
June 27, 2025	72.53	72.68	72.68	72.92	72.53	9,315
June 26, 2025	71.94	72.16	72.16	72.27	71.94	2,400
June 25, 2025	72.46	72.36	71.26	72.46	72.36	400
June 24, 2025	72.51	72.74	71.64	72.84	72.51	4,700
June 23, 2025	71.69	72.17	71.08	72.17	71.48	3,543
June 20, 2025	72.15	71.63	70.54	72.15	71.63	2,918
June 18, 2025	72.65	72.51	71.41	72.65	72.31	3,800
June 17, 2025	72.73	72.19	71.09	72.73	72.19	2,500
June 16, 2025	73.22	72.99	71.88	73.45	72.98	2,000
June 13, 2025	72.63	72.84	71.74	73	72.57	7,700
June 12, 2025	73.34	73.36	73.36	73.46	73.33	2,900
June 11, 2025	73.01	72.91	72.91	73.01	72.91	5,903