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 (%)
Jan 31, 2018 55.93 55.95 55.54 55.68 60,216 +0.02(+0.03%)
Jan 30, 2018 55.92 55.93 55.60 55.66 54,325 -0.44(-0.79%)
Jan 29, 2018 56.28 56.33 56.06 56.11 75,827 -0.51(-0.91%)
Jan 26, 2018 56.44 56.65 56.38 56.62 99,572 +0.51(+0.92%)
Jan 25, 2018 56.57 56.67 56.00 56.11 110,089 -0.30(-0.54%)
Jan 24, 2018 56.53 56.57 56.21 56.41 44,888 +0.15(+0.26%)
Jan 23, 2018 56.11 56.28 56.07 56.26 101,951 +0.22(+0.40%)
Jan 22, 2018 55.83 56.11 55.78 56.04 112,673 +0.25(+0.44%)
Jan 19, 2018 55.83 55.85 55.68 55.79 57,864 +0.34(+0.62%)
Jan 18, 2018 55.33 55.52 55.30 55.45 61,349 -0.16(-0.28%)
Jan 17, 2018 55.33 55.77 55.31 55.60 78,335 +0.43(+0.77%)
Jan 16, 2018 55.37 55.45 55.14 55.18 55,730 -0.19(-0.34%)
Jan 12, 2018 55.37 55.37 55.37 0 +0.50(+0.91%)
Jan 11, 2018 54.63 54.89 54.58 54.86 147,891 +0.47(+0.86%)
Jan 10, 2018 54.45 54.61 54.38 54.40 77,606 -0.07(-0.12%)
Jan 09, 2018 54.40 54.50 54.26 54.46 72,503 +0.12(+0.21%)
Jan 08, 2018 54.29 54.45 54.24 54.35 97,751 -0.08(-0.15%)
Jan 05, 2018 54.20 54.44 54.17 54.43 122,336 +0.33(+0.61%)
Jan 04, 2018 53.99 54.72 53.99 54.10 74,482 +0.56(+1.04%)
Jan 03, 2018 53.27 53.57 53.23 53.54 48,142 +0.44(+0.84%)
Jan 02, 2018 52.86 53.10 52.86 53.10 72,805 +0.46(+0.87%)
Dec 29, 2017 52.64 52.64 52.64 0 -0.01(-0.02%)
Dec 28, 2017 52.73 52.73 52.50 52.65 42,331 +0.12(+0.22%)
Dec 27, 2017 52.52 52.68 52.49 52.53 35,802 +0.07(+0.14%)
Dec 26, 2017 52.34 52.46 52.34 52.46 27,665 -0.02(-0.03%)
Dec 22, 2017 52.38 52.48 52.33 52.47 36,939 -0.09(-0.17%)
Dec 21, 2017 52.39 52.66 52.39 52.56 66,309 +0.24(+0.46%)
Dec 20, 2017 52.51 52.53 52.33 52.33 22,902 -0.08(-0.16%)
Dec 19, 2017 52.51 52.52 52.35 52.41 61,922 +0.01(+0.02%)
Dec 18, 2017 52.45 52.58 52.40 52.40 36,663 +0.52(+1.01%)
Dec 15, 2017 51.88 52.00 51.83 51.88 41,503 -0.07(-0.13%)
Dec 14, 2017 52.13 52.19 51.91 51.94 39,509 -0.21(-0.41%)
Dec 13, 2017 52.07 52.29 52.03 52.16 31,600 +0.13(+0.25%)
Dec 12, 2017 51.89 52.06 51.88 52.02 40,699 +0.20(+0.38%)
Dec 11, 2017 51.84 51.92 51.81 51.83 48,438 +0.12(+0.23%)
Dec 08, 2017 51.75 51.77 51.63 51.71 75,723 +0.22(+0.44%)
Dec 07, 2017 51.40 51.53 51.30 51.49 234,269 +0.05(+0.10%)
Dec 06, 2017 51.49 51.56 51.49 51.44 63,872 -0.24(-0.47%)
Dec 05, 2017 51.74 51.96 51.53 51.68 54,900 +0.04(+0.08%)
Dec 04, 2017 52.03 52.03 51.64 51.64 127,008 -0.36(-0.69%)
Dec 01, 2017 52.03 52.03 51.82 52.00 125,604 -0.10(-0.19%)
Nov 30, 2017 52.16 52.26 52.08 52.10 41,107 +0.23(+0.44%)
Nov 29, 2017 52.18 52.27 51.81 51.87 69,380 -0.25(-0.47%)
Nov 28, 2017 52.01 52.12 51.91 52.11 46,012 +0.13(+0.25%)
Nov 27, 2017 52.20 52.22 51.98 51.98 72,743 -0.36(-0.69%)
Nov 24, 2017 52.35 52.41 52.34 52.34 19,359 +0.30(+0.58%)
Nov 22, 2017 52.11 52.14 51.93 52.04 65,918 +0.09(+0.17%)
Nov 21, 2017 51.85 51.99 51.84 51.95 32,984 +0.47(+0.92%)
Nov 20, 2017 51.56 51.66 51.48 51.48 92,089 +0.11(+0.22%)
Nov 17, 2017 51.38 51.46 51.34 51.36 32,267 -0.26(-0.51%)
Nov 16, 2017 51.57 51.71 51.48 51.62 51,108 +0.45(+0.88%)
Nov 15, 2017 51.13 51.30 50.97 51.17 48,058 -0.47(-0.92%)
Nov 14, 2017 51.61 51.66 51.44 51.65 84,865 +0.02(+0.03%)
Nov 13, 2017 51.38 51.73 51.38 51.63 40,900 -0.24(-0.46%)
Nov 10, 2017 52.00 52.00 51.81 51.87 54,130 -0.13(-0.25%)
Nov 09, 2017 51.94 52.09 51.80 52.00 67,227 -0.47(-0.89%)
Nov 08, 2017 52.36 52.56 52.32 52.47 59,044 +0.13(+0.25%)
Nov 07, 2017 52.48 52.56 52.24 52.33 73,918 -0.21(-0.40%)
Nov 06, 2017 52.29 52.56 52.29 52.55 43,134 +0.06(+0.11%)
Nov 03, 2017 52.56 52.56 52.32 52.49 50,976 -0.10(-0.19%)
Nov 02, 2017 52.46 52.63 52.42 52.59 75,387 -0.05(-0.09%)
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.