Skip to main content

Riverfront Dyn Developed Intl ETF FT (NQ: RFDI )

64.27 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 50.05 50.68 49.95 50.52 6,526 -0.40(-0.78%)
Jun 29, 2022 51.17 51.17 50.82 50.91 8,458 -0.15(-0.30%)
Jun 28, 2022 52.01 52.04 51.06 51.06 5,805 -0.48(-0.93%)
Jun 27, 2022 51.83 51.83 51.41 51.54 9,728 +0.04(+0.07%)
Jun 24, 2022 50.84 51.54 50.84 51.51 10,085 +1.41(+2.81%)
Jun 23, 2022 50.00 50.15 49.68 50.10 6,961 -0.30(-0.60%)
Jun 22, 2022 50.20 50.75 50.08 50.40 5,723 -0.38(-0.75%)
Jun 21, 2022 50.10 51.08 50.10 50.78 9,841 +0.93(+1.86%)
Jun 17, 2022 49.77 50.21 49.77 49.86 17,074 -0.58(-1.16%)
Jun 16, 2022 50.14 50.78 50.14 50.44 3,567 -1.32(-2.54%)
Jun 15, 2022 51.26 52.02 51.10 51.76 23,606 +1.07(+2.10%)
Jun 14, 2022 51.21 51.21 50.35 50.69 59,853 -0.51(-1.00%)
Jun 13, 2022 51.54 51.66 51.20 51.20 5,785 -1.89(-3.56%)
Jun 10, 2022 53.11 53.11 53.07 53.09 1,643 -1.23(-2.27%)
Jun 09, 2022 55.23 55.31 54.32 54.32 6,789 -1.43(-2.56%)
Jun 08, 2022 56.07 56.09 55.74 55.75 7,220 -1.02(-1.80%)
Jun 07, 2022 56.17 56.77 56.17 56.77 2,592 +0.07(+0.13%)
Jun 06, 2022 57.08 57.12 56.58 56.70 46,210 +0.14(+0.25%)
Jun 03, 2022 56.42 56.64 56.42 56.56 4,003 -0.70(-1.21%)
Jun 02, 2022 56.42 57.25 56.42 57.25 2,850 +1.18(+2.10%)
Jun 01, 2022 57.00 57.00 55.82 56.07 6,564 -0.34(-0.61%)
May 31, 2022 56.66 56.66 56.33 56.42 1,222 -0.32(-0.56%)
May 27, 2022 56.53 56.75 56.52 56.73 4,424 +0.34(+0.61%)
May 26, 2022 56.11 56.49 56.11 56.39 4,880 +0.33(+0.60%)
May 25, 2022 55.78 56.11 55.71 56.06 4,163 +0.23(+0.42%)
May 24, 2022 55.84 55.84 55.44 55.82 5,638 -0.19(-0.33%)
May 23, 2022 55.96 56.15 55.89 56.01 16,344 +0.88(+1.60%)
May 20, 2022 55.33 55.33 54.60 55.13 4,448 +0.63(+1.16%)
May 19, 2022 54.31 54.69 54.31 54.50 9,102 -0.04(-0.07%)
May 18, 2022 55.18 55.19 54.35 54.54 7,094 -1.12(-2.01%)
May 17, 2022 55.56 55.66 55.43 55.66 17,739 +1.19(+2.18%)
May 16, 2022 54.00 54.67 54.00 54.47 4,294 +0.26(+0.48%)
May 13, 2022 53.52 54.21 53.52 54.21 11,242 +1.54(+2.92%)
May 12, 2022 52.42 52.87 52.42 52.67 16,073 -0.33(-0.62%)
May 11, 2022 53.50 54.09 52.99 53.00 7,982 -0.38(-0.70%)
May 10, 2022 53.82 53.91 53.08 53.38 12,989 +0.07(+0.14%)
May 09, 2022 53.74 53.81 53.30 53.30 30,586 -1.74(-3.17%)
May 06, 2022 54.98 55.29 54.76 55.05 6,153 -0.54(-0.97%)
May 05, 2022 56.68 56.68 55.33 55.58 3,961 -1.69(-2.95%)
May 04, 2022 56.04 57.46 55.95 57.28 7,016 +0.72(+1.27%)
May 03, 2022 56.45 56.66 56.37 56.56 6,221 +0.21(+0.38%)
May 02, 2022 56.20 56.34 55.92 56.34 5,924 -0.15(-0.26%)
Apr 29, 2022 57.35 57.47 56.45 56.49 5,068 -0.52(-0.91%)
Apr 28, 2022 56.26 57.05 56.26 57.01 19,980 +0.77(+1.37%)
Apr 27, 2022 56.13 56.60 56.05 56.24 9,820 +0.26(+0.46%)
Apr 26, 2022 56.99 56.99 55.98 55.98 59,706 -1.61(-2.80%)
Apr 25, 2022 57.29 57.59 56.98 57.59 4,385 -0.38(-0.66%)
Apr 22, 2022 58.81 58.81 57.97 57.97 1,720 -0.96(-1.64%)
Apr 21, 2022 59.84 59.84 58.94 58.94 2,625 -0.95(-1.58%)
Apr 20, 2022 59.85 59.98 59.73 59.88 4,825 +0.53(+0.89%)
Apr 19, 2022 58.84 59.35 58.72 59.35 11,603 +0.23(+0.39%)
Apr 18, 2022 59.13 59.38 58.97 59.12 3,264 -0.21(-0.36%)
Apr 14, 2022 59.37 59.54 59.27 59.34 3,276 -0.22(-0.37%)
Apr 13, 2022 58.91 59.57 58.89 59.56 5,405 +0.87(+1.48%)
Apr 12, 2022 59.22 59.23 58.64 58.69 7,831 -0.47(-0.80%)
Apr 11, 2022 59.60 59.60 59.16 59.16 3,293 -0.70(-1.16%)
Apr 08, 2022 59.73 60.05 59.73 59.86 8,339 -0.14(-0.23%)
Apr 07, 2022 59.70 59.99 59.48 59.99 4,503 +0.42(+0.70%)
Apr 06, 2022 59.60 59.72 59.30 59.58 5,037 -0.85(-1.41%)
Apr 05, 2022 60.93 60.97 60.24 60.43 17,190 -0.66(-1.08%)
Apr 04, 2022 60.93 61.11 60.90 61.09 10,064 +0.06(+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.