Skip to main content

Riverfront Dyn Developed Intl ETF FT (NQ: RFDI )

67.10 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 46.17 46.44 46.17 46.28 11,231 -0.28(-0.61%)
Oct 28, 2022 46.18 46.57 46.18 46.57 3,150 +0.20(+0.43%)
Oct 27, 2022 46.72 46.89 46.37 46.37 6,602 -0.60(-1.29%)
Oct 26, 2022 46.60 47.22 46.58 46.97 4,365 +0.47(+1.02%)
Oct 25, 2022 45.73 46.58 45.73 46.50 3,120 +1.15(+2.54%)
Oct 24, 2022 45.46 45.66 45.35 45.35 8,819 -0.23(-0.50%)
Oct 21, 2022 44.78 45.62 44.52 45.58 5,481 +0.89(+1.99%)
Oct 20, 2022 44.87 45.30 44.55 44.69 15,666 +0.18(+0.40%)
Oct 19, 2022 44.57 44.80 44.37 44.51 17,751 -0.69(-1.53%)
Oct 18, 2022 45.58 45.58 44.95 45.20 5,722 +0.11(+0.25%)
Oct 17, 2022 45.16 45.24 45.02 45.08 2,630 +1.06(+2.40%)
Oct 14, 2022 45.03 45.03 44.01 44.03 4,873 -0.89(-1.98%)
Oct 13, 2022 43.26 44.98 43.21 44.91 11,311 +0.99(+2.26%)
Oct 12, 2022 43.95 44.11 43.78 43.92 19,071 -0.23(-0.51%)
Oct 11, 2022 44.22 44.73 43.98 44.15 24,117 -0.46(-1.02%)
Oct 10, 2022 44.66 44.73 44.38 44.60 10,315 -0.09(-0.19%)
Oct 07, 2022 44.90 45.15 44.66 44.69 8,411 -0.70(-1.54%)
Oct 06, 2022 45.44 45.51 45.24 45.39 3,539 -0.43(-0.93%)
Oct 05, 2022 45.70 46.09 45.40 45.81 13,776 -0.73(-1.56%)
Oct 04, 2022 45.79 46.60 45.79 46.54 12,194 +1.62(+3.60%)
Oct 03, 2022 44.28 45.05 44.22 44.92 80,161 +1.28(+2.92%)
Sep 30, 2022 43.48 44.00 43.48 43.65 57,810 -0.07(-0.15%)
Sep 29, 2022 43.33 43.76 43.17 43.71 5,078 -0.75(-1.68%)
Sep 28, 2022 43.41 44.47 43.26 44.46 10,592 +1.23(+2.84%)
Sep 27, 2022 43.87 44.03 43.16 43.23 48,004 -0.43(-1.00%)
Sep 26, 2022 43.73 43.98 43.35 43.67 249,606 -0.44(-1.01%)
Sep 23, 2022 44.32 44.35 43.75 44.11 8,910 -1.55(-3.40%)
Sep 22, 2022 45.91 45.91 45.46 45.66 5,710 -0.15(-0.32%)
Sep 21, 2022 46.29 46.39 45.81 45.81 7,115 -0.59(-1.28%)
Sep 20, 2022 46.58 46.63 46.21 46.41 3,324 -0.88(-1.87%)
Sep 19, 2022 46.81 47.33 46.79 47.29 12,034 +0.12(+0.26%)
Sep 16, 2022 47.18 47.27 47.06 47.17 1,654 -0.41(-0.86%)
Sep 15, 2022 47.98 47.98 47.52 47.58 6,473 -0.53(-1.10%)
Sep 14, 2022 48.13 48.24 47.92 48.11 6,635 +0.22(+0.47%)
Sep 13, 2022 48.64 48.81 47.88 47.88 10,818 -1.71(-3.45%)
Sep 12, 2022 49.77 49.77 49.57 49.59 2,704 +0.58(+1.17%)
Sep 09, 2022 48.75 49.02 48.75 49.02 12,619 +1.29(+2.70%)
Sep 08, 2022 47.48 47.72 47.32 47.72 2,990 +0.04(+0.08%)
Sep 07, 2022 47.10 47.72 47.10 47.69 7,907 +0.39(+0.82%)
Sep 06, 2022 47.72 47.72 47.29 47.30 10,341 -0.24(-0.51%)
Sep 02, 2022 48.34 48.53 47.54 47.54 2,767 -0.50(-1.04%)
Sep 01, 2022 48.09 48.09 47.78 48.04 3,793 -0.89(-1.82%)
Aug 31, 2022 49.25 49.29 48.93 48.93 3,315 -0.53(-1.07%)
Aug 30, 2022 49.79 49.79 49.43 49.46 5,744 -0.47(-0.95%)
Aug 29, 2022 49.82 50.06 49.82 49.93 10,992 -0.15(-0.30%)
Aug 26, 2022 51.44 51.44 50.08 50.08 8,291 -1.24(-2.42%)
Aug 25, 2022 50.84 51.33 50.84 51.33 8,201 +0.54(+1.06%)
Aug 24, 2022 50.52 50.92 50.52 50.79 6,392 +0.21(+0.42%)
Aug 23, 2022 50.84 50.87 50.57 50.58 6,611 -0.01(-0.02%)
Aug 22, 2022 50.83 50.83 50.55 50.58 1,897 -0.88(-1.71%)
Aug 19, 2022 51.52 51.54 51.46 51.47 1,514 -0.74(-1.42%)
Aug 18, 2022 52.26 52.35 52.09 52.21 3,682 -0.09(-0.18%)
Aug 17, 2022 52.28 52.36 52.24 52.30 22,842 -0.62(-1.18%)
Aug 16, 2022 52.67 52.96 52.67 52.92 3,215 +0.26(+0.49%)
Aug 15, 2022 52.79 52.79 52.63 52.66 3,626 -0.71(-1.32%)
Aug 12, 2022 53.15 53.37 53.02 53.37 16,698 +0.19(+0.35%)
Aug 11, 2022 53.53 53.59 53.18 53.18 3,346 -0.24(-0.44%)
Aug 10, 2022 53.19 53.49 53.19 53.42 3,629 +1.21(+2.32%)
Aug 09, 2022 52.41 52.45 52.16 52.21 5,931 -0.15(-0.28%)
Aug 08, 2022 52.74 52.86 52.31 52.36 4,539 +0.17(+0.32%)
Aug 05, 2022 52.17 52.23 52.01 52.19 3,351 -0.42(-0.79%)
Aug 04, 2022 52.42 52.64 52.42 52.61 3,136 +0.20(+0.37%)
Aug 03, 2022 52.43 52.51 52.03 52.41 4,575 +0.15(+0.28%)
Aug 02, 2022 52.45 52.75 52.27 52.27 3,866 -0.72(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.