Skip to main content

Riverfront Dyn Developed Intl ETF FT (NQ: RFDI )

46.79 +1.05 (+2.30%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 46.42 46.58 45.66 45.74 45,372 -0.46(-1.00%)
Sep 26, 2022 46.27 46.53 45.87 46.20 235,919 -0.47(-1.01%)
Sep 23, 2022 46.89 46.92 46.29 46.67 8,422 -2.51(-5.10%)
Sep 22, 2022 49.44 49.44 48.96 49.18 5,302 -0.16(-0.32%)
Sep 21, 2022 49.85 49.96 49.34 49.34 6,607 -0.64(-1.28%)
Sep 20, 2022 50.17 50.22 49.77 49.98 3,087 -0.95(-1.87%)
Sep 19, 2022 50.42 50.98 50.39 50.93 11,174 +0.13(+0.26%)
Sep 16, 2022 50.81 50.91 50.68 50.80 1,536 -0.44(-0.86%)
Sep 15, 2022 51.68 51.68 51.18 51.24 6,011 -0.57(-1.10%)
Sep 14, 2022 51.84 51.95 51.61 51.81 6,161 +0.24(+0.47%)
Sep 13, 2022 52.39 52.57 51.57 51.57 10,045 -1.84(-3.45%)
Sep 12, 2022 53.60 53.60 53.39 53.41 2,511 +0.62(+1.17%)
Sep 09, 2022 52.50 52.79 52.50 52.79 11,717 +1.39(+2.70%)
Sep 08, 2022 51.14 51.40 50.96 51.40 2,777 +0.04(+0.08%)
Sep 07, 2022 50.73 51.40 50.73 51.36 7,342 +0.42(+0.82%)
Sep 06, 2022 51.40 51.40 50.93 50.94 9,602 -0.26(-0.51%)
Sep 02, 2022 52.06 52.26 51.20 51.20 2,570 -0.54(-1.04%)
Sep 01, 2022 51.79 51.79 51.46 51.74 3,522 -0.96(-1.82%)
Aug 31, 2022 53.04 53.09 52.70 52.70 3,078 -0.57(-1.07%)
Aug 30, 2022 53.62 53.62 53.24 53.27 5,334 -0.51(-0.95%)
Aug 29, 2022 53.66 53.92 53.66 53.78 10,207 -0.16(-0.30%)
Aug 26, 2022 55.40 55.40 53.94 53.94 7,699 -1.34(-2.42%)
Aug 25, 2022 54.76 55.28 54.76 55.28 7,615 +0.58(+1.06%)
Aug 24, 2022 54.41 54.84 54.41 54.70 5,935 +0.23(+0.42%)
Aug 23, 2022 54.75 54.79 54.46 54.47 6,139 -0.01(-0.02%)
Aug 22, 2022 54.74 54.74 54.44 54.48 1,762 -0.95(-1.71%)
Aug 19, 2022 55.49 55.51 55.42 55.43 1,406 -0.80(-1.42%)
Aug 18, 2022 56.28 56.38 56.10 56.23 3,419 -0.10(-0.18%)
Aug 17, 2022 56.31 56.39 56.26 56.33 21,209 -0.67(-1.18%)
Aug 16, 2022 56.73 57.04 56.73 57.00 2,986 +0.28(+0.49%)
Aug 15, 2022 56.86 56.86 56.68 56.72 3,367 -0.76(-1.32%)
Aug 12, 2022 57.24 57.48 57.10 57.48 15,505 +0.20(+0.35%)
Aug 11, 2022 57.65 57.72 57.28 57.28 3,107 -0.26(-0.44%)
Aug 10, 2022 57.29 57.61 57.29 57.54 3,370 +1.31(+2.32%)
Aug 09, 2022 56.45 56.49 56.18 56.23 5,507 -0.16(-0.28%)
Aug 08, 2022 56.80 56.93 56.34 56.39 4,215 +0.18(+0.32%)
Aug 05, 2022 56.19 56.25 56.02 56.21 3,112 -0.45(-0.79%)
Aug 04, 2022 56.46 56.69 56.46 56.66 2,912 +0.21(+0.37%)
Aug 03, 2022 56.47 56.55 56.04 56.45 4,248 +0.16(+0.28%)
Aug 02, 2022 56.49 56.81 56.29 56.29 3,590 -0.78(-1.37%)
Aug 01, 2022 57.12 57.21 57.07 57.07 4,771 -0.11(-0.19%)
Jul 29, 2022 56.66 57.19 56.66 57.18 2,110 +0.73(+1.29%)
Jul 28, 2022 56.16 56.73 56.16 56.45 50,786 +0.45(+0.80%)
Jul 27, 2022 55.35 56.10 55.20 56.00 4,215 +0.96(+1.74%)
Jul 26, 2022 55.31 55.31 55.04 55.04 3,016 -0.58(-1.04%)
Jul 25, 2022 55.53 55.62 55.47 55.62 2,855 +0.41(+0.74%)
Jul 22, 2022 55.73 55.73 55.03 55.21 3,247 -0.14(-0.25%)
Jul 21, 2022 54.69 55.38 54.69 55.35 7,124 +0.58(+1.06%)
Jul 20, 2022 54.99 55.03 54.61 54.77 2,721 -0.25(-0.45%)
Jul 19, 2022 54.68 55.02 54.68 55.02 3,978 +1.35(+2.52%)
Jul 18, 2022 54.00 54.34 53.60 53.67 4,233 +0.41(+0.77%)
Jul 15, 2022 53.31 53.31 53.14 53.26 2,482 +0.71(+1.35%)
Jul 14, 2022 52.23 52.55 51.91 52.55 9,436 -0.60(-1.13%)
Jul 13, 2022 52.75 53.39 52.62 53.15 3,880 -0.08(-0.15%)
Jul 12, 2022 53.26 53.26 52.99 53.23 1,725 +0.23(+0.43%)
Jul 11, 2022 53.19 53.19 52.99 53.00 2,889 -0.92(-1.71%)
Jul 08, 2022 53.99 54.02 53.77 53.92 5,049 +0.22(+0.41%)
Jul 07, 2022 53.37 53.73 53.37 53.70 7,323 +1.04(+1.97%)
Jul 06, 2022 52.50 52.80 52.34 52.66 8,485 +0.04(+0.08%)
Jul 05, 2022 52.10 52.62 51.93 52.62 17,556 -0.97(-1.81%)
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.