First Trust RiverFront Dynamic Developed International ETF (RFDI) NASDAQ

75.91

-0.2278(-0.30%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	72.91	72.8	72.8	72.93	72.8	1,600
June 09, 2025	72.89	72.79	72.79	73.01	72.79	1,347
June 06, 2025	72.52	72.76	72.76	72.76	72.52	906
June 05, 2025	72.41	72.31	72.31	72.41	72.23	1,534
June 04, 2025	72.25	72.25	72.25	72.41	72.25	1,400
June 03, 2025	72.09	72.25	72.25	72.25	72.09	4,491
June 02, 2025	71.92	72.62	72.62	72.62	71.92	1,377
May 30, 2025	71.55	71.77	71.77	71.77	71.27	4,100
May 29, 2025	71.46	71.68	71.68	71.69	71.4	14,038
May 28, 2025	71.28	71.23	71.23	71.28	71.22	1,334
May 27, 2025	71.92	71.94	71.94	71.94	71.92	929
May 23, 2025	71.06	71.34	71.34	71.34	71.06	7,679
May 22, 2025	71.14	71.09	71.09	71.25	71.09	6,900
May 21, 2025	71.6	71.07	71.07	71.69	71.07	2,589