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 (%)
Sep 29, 2017 52.18 52.44 52.10 52.35 99,040 +0.25(+0.48%)
Sep 28, 2017 51.80 52.19 51.80 52.10 40,184 +0.22(+0.43%)
Sep 27, 2017 51.78 52.06 51.78 51.87 88,699 +0.05(+0.10%)
Sep 26, 2017 51.85 51.94 51.72 51.82 98,241 -0.13(-0.26%)
Sep 25, 2017 52.12 52.18 51.90 51.96 108,757 -0.21(-0.40%)
Sep 22, 2017 52.17 52.40 52.16 52.16 96,992 +0.03(+0.06%)
Sep 21, 2017 52.11 52.17 51.98 52.13 64,932 -0.06(-0.11%)
Sep 20, 2017 52.31 52.38 51.85 52.19 41,110 -0.08(-0.16%)
Sep 19, 2017 52.00 52.38 52.00 52.27 90,106 +0.25(+0.48%)
Sep 18, 2017 51.97 52.19 51.87 52.02 34,839 +0.22(+0.43%)
Sep 15, 2017 51.82 52.98 51.72 51.80 55,677 -0.06(-0.11%)
Sep 14, 2017 51.66 51.90 51.66 51.85 35,988 +0.12(+0.24%)
Sep 13, 2017 51.91 52.01 51.68 51.73 34,360 -0.24(-0.46%)
Sep 12, 2017 51.90 52.09 51.90 51.97 34,968 +0.02(+0.03%)
Sep 11, 2017 51.76 52.04 51.76 51.95 72,491 +0.36(+0.69%)
Sep 08, 2017 51.70 51.76 51.59 51.60 99,506 +0.04(+0.08%)
Sep 07, 2017 51.76 51.76 51.48 51.56 129,653 +0.36(+0.70%)
Sep 06, 2017 51.17 51.32 51.17 51.20 58,655 +0.18(+0.36%)
Sep 05, 2017 51.23 51.29 50.84 51.02 41,477 -0.40(-0.78%)
Sep 01, 2017 51.51 51.56 51.40 51.42 123,103 +0.13(+0.26%)
Aug 31, 2017 50.97 51.33 50.97 51.28 145,607 +0.56(+1.11%)
Aug 30, 2017 50.71 50.85 50.69 50.72 50,487 -0.17(-0.33%)
Aug 29, 2017 50.74 50.97 50.74 50.88 91,401 -0.20(-0.39%)
Aug 28, 2017 51.10 51.22 51.07 51.08 68,955 +0.01(+0.02%)
Aug 25, 2017 51.00 51.37 51.00 51.08 123,605 +0.23(+0.46%)
Aug 24, 2017 50.99 50.99 50.80 50.84 83,141 -0.09(-0.18%)
Aug 23, 2017 50.79 51.04 50.79 50.93 96,474 +0.06(+0.11%)
Aug 22, 2017 50.85 50.99 50.81 50.88 44,451 +0.19(+0.38%)
Aug 21, 2017 50.68 50.81 50.60 50.69 59,904 -0.03(-0.07%)
Aug 18, 2017 50.58 50.82 50.50 50.72 71,250 +0.16(+0.31%)
Aug 17, 2017 50.88 51.03 50.55 50.56 53,383 -0.51(-1.01%)
Aug 16, 2017 51.00 51.16 50.93 51.08 36,059 +0.31(+0.62%)
Aug 15, 2017 50.72 50.89 50.61 50.76 85,593 -0.17(-0.34%)
Aug 14, 2017 50.79 51.02 50.79 50.93 76,511 +0.42(+0.84%)
Aug 11, 2017 50.50 50.71 50.43 50.51 60,622 -0.12(-0.23%)
Aug 10, 2017 51.10 51.21 50.63 50.63 62,308 -0.83(-1.61%)
Aug 09, 2017 51.24 51.56 51.22 51.46 50,348 -0.14(-0.27%)
Aug 08, 2017 51.81 51.92 51.60 51.60 99,402 -0.17(-0.34%)
Aug 07, 2017 51.66 51.85 51.66 51.77 31,626 +0.01(+0.01%)
Aug 04, 2017 51.71 51.84 51.59 51.77 48,477 +0.02(+0.04%)
Aug 03, 2017 51.62 51.80 51.58 51.75 155,648 +0.09(+0.18%)
Aug 02, 2017 51.60 51.72 51.50 51.66 271,723 +0.07(+0.13%)
Aug 01, 2017 51.71 51.84 51.59 51.59 85,587 +0.13(+0.26%)
Jul 31, 2017 51.29 51.52 51.27 51.46 90,450 +0.20(+0.39%)
Jul 28, 2017 51.11 51.32 51.07 51.26 47,119 -0.06(-0.11%)
Jul 27, 2017 51.51 51.59 51.17 51.32 68,740 -0.18(-0.35%)
Jul 26, 2017 51.22 51.58 51.18 51.50 38,410 +0.35(+0.68%)
Jul 25, 2017 51.28 51.37 51.12 51.15 53,457 +0.06(+0.11%)
Jul 24, 2017 50.93 51.10 50.90 51.09 19,126 +0.11(+0.21%)
Jul 21, 2017 51.05 51.11 50.79 50.98 153,395 -0.30(-0.58%)
Jul 20, 2017 51.19 51.37 51.12 51.28 217,756 +0.01(+0.02%)
Jul 19, 2017 51.07 51.32 51.06 51.27 135,680 +0.40(+0.78%)
Jul 18, 2017 50.88 50.98 50.84 50.88 30,178 -0.03(-0.07%)
Jul 17, 2017 50.83 50.95 50.83 50.91 48,799 +0.06(+0.11%)
Jul 14, 2017 50.60 50.93 50.57 50.85 42,357 +0.36(+0.72%)
Jul 13, 2017 50.40 50.50 50.25 50.49 87,349 +0.17(+0.33%)
Jul 12, 2017 50.19 50.38 50.19 50.32 56,618 +0.36(+0.73%)
Jul 11, 2017 49.78 49.99 49.72 49.96 98,761 +0.08(+0.17%)
Jul 10, 2017 49.62 49.93 49.62 49.87 34,578 +0.24(+0.48%)
Jul 07, 2017 49.48 49.76 49.48 49.63 38,110 +0.02(+0.03%)
Jul 06, 2017 49.54 49.76 49.52 49.62 98,116 -0.19(-0.38%)
Jul 05, 2017 49.64 49.82 49.53 49.81 46,225 -0.00(-0.00%)
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.