First Trust RiverFront Dynamic Developed International ETF - RFDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	79.21	79.38	79.38	79.41	79.21	6,409
December 02, 2025	78.94	78.97	78.97	78.97	78.78	2,022
December 01, 2025	78.8	78.52	78.52	78.8	78.52	1,127
November 28, 2025	78.82	78.87	78.87	78.87	78.82	1,200
November 26, 2025	78.23	78.55	78.55	78.6	78.23	2,347
November 25, 2025	77.09	77.61	77.61	77.64	77.09	2,200
November 24, 2025	76.76	76.72	76.72	76.79	76.5	1,705
November 21, 2025	76.04	76.56	76.56	76.65	76	4,600
November 20, 2025	76.87	75.45	75.45	76.87	75.45	5,100
November 19, 2025	76.74	76.45	76.45	76.83	76.22	11,600
November 18, 2025	76.42	76.72	76.72	76.94	76.42	7,140
November 17, 2025	78.01	77.48	77.48	78.18	77.48	2,200
November 14, 2025	78.29	78.35	78.35	78.35	78.07	5,029
November 13, 2025	78.88	78.31	78.31	78.95	78.31	2,323
November 12, 2025	79.12	79.25	79.25	79.35	79.12	4,424
November 11, 2025	78.63	78.7	78.7	78.97	78.01	53,400
November 10, 2025	77.95	78.41	78.41	78.41	77.95	1,947
November 07, 2025	77.12	77.63	77.63	77.63	77.11	5,249
November 06, 2025	77.37	77.32	77.32	77.45	77.08	4,600
November 05, 2025	77.12	77.19	77.19	77.3	77.12	706
November 04, 2025	76.5	76.63	76.63	76.88	76.5	1,600
November 03, 2025	77.24	77.5	77.5	77.57	77.24	1,500
October 31, 2025	77.49	77.51	77.51	77.53	77.35	1,700
October 30, 2025	77.64	77.59	77.59	77.88	77.59	1,717
October 29, 2025	78.5	77.97	77.97	78.5	77.86	1,700
October 28, 2025	78.19	78.16	78.16	78.3	78.15	2,200
October 27, 2025	77.87	78.1	78.1	78.1	77.87	3,000
October 24, 2025	77.39	77.46	77.46	77.56	77.39	3,200
October 23, 2025	77.15	77.28	77.28	77.44	77.15	3,600
October 22, 2025	76.78	76.82	76.82	76.87	76.52	5,400
October 21, 2025	76.85	76.81	76.81	76.85	76.71	2,700
October 20, 2025	76.8	77.21	77.21	77.26	76.8	5,300
October 17, 2025	76.52	76.7	76.7	76.7	76.35	3,100
October 16, 2025	76.79	76.64	76.64	76.79	76.64	910
October 15, 2025	76.62	76.52	76.52	76.7	76.29	1,403
October 14, 2025	75.83	76.3	76.3	76.44	75.8	1,500
October 13, 2025	75.77	76.01	76.01	76.01	75.77	1,745
October 10, 2025	76.37	75.28	75.28	76.37	75.28	1,414
October 09, 2025	77.21	76.56	76.56	77.21	76.45	2,419
October 08, 2025	77.35	77.19	77.19	77.35	77.13	6,600
October 07, 2025	77.32	77.25	77.25	77.43	77.25	2,336
October 06, 2025	78.01	77.97	77.97	78.15	77.97	1,514
October 03, 2025	77.81	78.03	78.03	78.05	77.81	1,998
October 02, 2025	77.03	77.15	77.15	77.25	77.03	1,516
October 01, 2025	77.05	77.24	77.24	77.3	76.8	2,465
September 30, 2025	76.32	76.71	76.71	76.71	76.32	2,711
September 29, 2025	76.63	76.64	76.64	76.64	76.46	5,123
September 26, 2025	76.36	76.51	76.51	76.53	76.36	1,400
September 25, 2025	76.11	76.04	76.04	76.13	76.04	1,328
September 24, 2025	77.02	77.14	76.75	77.37	76.95	18,204
September 23, 2025	77.61	77.4	77.4	77.78	77.35	7,016
September 22, 2025	77.13	77.49	77.49	77.55	77.12	6,244
September 19, 2025	77.2	77.31	77.31	77.31	77.2	1,925
September 18, 2025	77.63	77.67	77.67	78	77.63	5,749
September 17, 2025	77.53	77.54	77.54	78.06	77.3	4,492
September 16, 2025	77.59	77.75	77.75	77.75	77.51	3,200
September 15, 2025	77.56	77.78	77.78	77.83	77.56	2,106
September 12, 2025	77.3	77.22	77.22	77.38	77.22	1,646
September 11, 2025	77.33	77.58	77.58	77.58	77.3	1,721
September 10, 2025	76.83	76.69	76.69	76.89	76.67	946

First Trust RiverFront Dynamic Developed International ETF (RFDI) NASDAQ