First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
76.51
+0.47 (0.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.36 | 76.53 | 76.36 | 76.51 | 76.51 | 0.62% | 1,374 |
| Sep 25, 2025 | 76.11 | 76.14 | 76.04 | 76.04 | 76.04 | -1.43% | 1,328 |
| Sep 24, 2025 | 77.02 | 77.37 | 76.95 | 77.14 | 76.75 | -0.34% | 18,204 |
| Sep 23, 2025 | 77.61 | 77.78 | 77.35 | 77.40 | 77.01 | -0.11% | 7,635 |
| Sep 22, 2025 | 77.13 | 77.55 | 77.12 | 77.49 | 77.10 | 0.24% | 6,247 |
| Sep 19, 2025 | 77.20 | 77.31 | 77.20 | 77.31 | 76.92 | -0.47% | 1,925 |
| Sep 18, 2025 | 77.63 | 78.00 | 77.63 | 77.67 | 77.28 | 0.17% | 5,749 |
| Sep 17, 2025 | 77.53 | 78.06 | 77.30 | 77.54 | 77.15 | -0.27% | 4,097 |
| Sep 16, 2025 | 77.59 | 77.75 | 77.51 | 77.75 | 77.36 | -0.05% | 3,154 |
| Sep 15, 2025 | 77.56 | 77.83 | 77.56 | 77.78 | 77.39 | 0.73% | 2,106 |
| Sep 12, 2025 | 77.30 | 77.38 | 77.22 | 77.22 | 76.83 | -0.46% | 1,646 |
| Sep 11, 2025 | 77.33 | 77.58 | 77.30 | 77.58 | 77.19 | 1.16% | 1,721 |
| Sep 10, 2025 | 76.83 | 76.89 | 76.67 | 76.69 | 76.30 | 0.19% | 946 |
| Sep 9, 2025 | 76.55 | 76.55 | 76.54 | 76.54 | 76.16 | -0.11% | 1,023 |
| Sep 8, 2025 | 76.37 | 76.63 | 76.37 | 76.63 | 76.24 | 0.89% | 2,804 |
| Sep 5, 2025 | 76.34 | 76.34 | 75.76 | 75.95 | 75.57 | 0.11% | 3,071 |
| Sep 4, 2025 | 75.52 | 75.87 | 75.52 | 75.87 | 75.49 | 1.10% | 1,761 |
| Sep 3, 2025 | 75.00 | 75.05 | 74.87 | 75.05 | 74.67 | 0.08% | 3,861 |
| Sep 2, 2025 | 74.64 | 74.99 | 74.64 | 74.99 | 74.61 | -1.11% | 2,670 |
| Aug 29, 2025 | 75.79 | 75.87 | 75.75 | 75.83 | 75.45 | -0.50% | 3,281 |
| Aug 28, 2025 | 76.08 | 76.26 | 76.08 | 76.21 | 75.83 | 0.31% | 2,580 |
| Aug 27, 2025 | 75.91 | 75.98 | 75.91 | 75.98 | 75.60 | -0.22% | 826 |
| Aug 26, 2025 | 75.78 | 76.18 | 75.78 | 76.14 | 75.76 | -0.17% | 4,095 |
| Aug 25, 2025 | 76.71 | 76.77 | 76.28 | 76.28 | 75.89 | -1.20% | 3,793 |
| Aug 22, 2025 | 76.30 | 77.28 | 76.30 | 77.20 | 76.81 | 1.42% | 1,345 |
| Aug 21, 2025 | 76.10 | 76.51 | 76.04 | 76.12 | 75.74 | -0.51% | 4,462 |
| Aug 20, 2025 | 76.28 | 76.51 | 76.28 | 76.51 | 76.12 | 0.60% | 2,323 |
| Aug 19, 2025 | 75.99 | 76.10 | 75.97 | 76.05 | 75.67 | 0.19% | 1,909 |
| Aug 18, 2025 | 75.81 | 75.91 | 75.81 | 75.91 | 75.53 | -0.30% | 2,266 |
| Aug 15, 2025 | 75.99 | 76.14 | 75.99 | 76.14 | 75.75 | 0.41% | 1,591 |
| Aug 14, 2025 | 75.41 | 75.95 | 75.41 | 75.82 | 75.44 | -0.16% | 6,911 |
| Aug 13, 2025 | 75.71 | 75.94 | 75.71 | 75.94 | 75.56 | 0.78% | 3,172 |
| Aug 12, 2025 | 74.82 | 75.36 | 74.82 | 75.36 | 74.98 | 1.35% | 2,436 |
| Aug 11, 2025 | 74.36 | 74.36 | 74.18 | 74.35 | 73.98 | -0.17% | 5,346 |
| Aug 8, 2025 | 74.33 | 74.61 | 74.33 | 74.48 | 74.10 | 0.85% | 2,444 |
| Aug 7, 2025 | 74.05 | 74.05 | 73.61 | 73.85 | 73.48 | 0.59% | 2,275 |
| Aug 6, 2025 | 73.28 | 73.42 | 73.25 | 73.42 | 73.05 | 0.63% | 1,993 |
| Aug 5, 2025 | 72.89 | 73.01 | 72.78 | 72.96 | 72.59 | 0.23% | 3,595 |
| Aug 4, 2025 | 72.67 | 72.93 | 72.59 | 72.79 | 72.42 | 1.20% | 4,988 |
| Aug 1, 2025 | 71.74 | 71.95 | 71.69 | 71.92 | 71.56 | 0.05% | 1,601 |
| Jul 31, 2025 | 72.24 | 72.27 | 71.88 | 71.88 | 71.52 | -0.84% | 2,132 |
| Jul 30, 2025 | 72.84 | 72.84 | 72.30 | 72.49 | 72.13 | -1.05% | 4,539 |
| Jul 29, 2025 | 73.23 | 73.31 | 73.09 | 73.26 | 72.89 | 0.30% | 3,613 |
| Jul 28, 2025 | 73.18 | 73.22 | 73.01 | 73.05 | 72.68 | -1.70% | 1,851 |
| Jul 25, 2025 | 73.96 | 74.32 | 73.94 | 74.31 | 73.94 | 0.05% | 6,092 |
| Jul 24, 2025 | 74.41 | 74.51 | 74.28 | 74.28 | 73.90 | -0.75% | 9,558 |
| Jul 23, 2025 | 73.95 | 74.84 | 73.95 | 74.84 | 74.46 | 2.12% | 1,150 |
| Jul 22, 2025 | 72.78 | 73.28 | 72.78 | 73.28 | 72.91 | 0.92% | 1,861 |
| Jul 21, 2025 | 72.51 | 72.95 | 72.51 | 72.61 | 72.25 | 0.61% | 987 |
| Jul 18, 2025 | 72.66 | 72.66 | 72.17 | 72.17 | 71.81 | -0.32% | 6,246 |