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 (%)
Jun 30, 2022 49.25 49.86 49.15 49.70 6,633 -0.39(-0.78%)
Jun 29, 2022 50.34 50.34 50.00 50.09 8,596 -0.15(-0.30%)
Jun 28, 2022 51.17 51.20 50.24 50.24 5,900 -0.47(-0.93%)
Jun 27, 2022 50.99 50.99 50.58 50.71 9,887 +0.04(+0.07%)
Jun 24, 2022 50.02 50.71 50.02 50.68 10,250 +1.39(+2.81%)
Jun 23, 2022 49.20 49.35 48.88 49.29 7,075 -0.30(-0.60%)
Jun 22, 2022 49.39 49.93 49.27 49.59 5,817 -0.38(-0.75%)
Jun 21, 2022 49.29 50.26 49.29 49.97 10,002 +0.91(+1.86%)
Jun 17, 2022 48.97 49.40 48.97 49.05 17,354 -0.57(-1.16%)
Jun 16, 2022 49.34 49.96 49.34 49.63 3,625 -1.29(-2.54%)
Jun 15, 2022 50.43 51.18 50.28 50.92 23,992 +1.05(+2.10%)
Jun 14, 2022 50.38 50.38 49.54 49.87 60,833 -0.50(-1.00%)
Jun 13, 2022 50.71 50.83 50.38 50.38 5,879 -1.86(-3.56%)
Jun 10, 2022 52.25 52.25 52.22 52.24 1,670 -1.21(-2.27%)
Jun 09, 2022 54.34 54.41 53.45 53.45 6,900 -1.40(-2.56%)
Jun 08, 2022 55.17 55.19 54.84 54.85 7,338 -1.00(-1.80%)
Jun 07, 2022 55.26 55.86 55.26 55.86 2,634 +0.07(+0.13%)
Jun 06, 2022 56.16 56.20 55.67 55.78 46,966 +0.14(+0.25%)
Jun 03, 2022 55.51 55.72 55.51 55.65 4,069 -0.68(-1.21%)
Jun 02, 2022 55.51 56.33 55.51 56.33 2,897 +1.16(+2.10%)
Jun 01, 2022 56.08 56.08 54.93 55.17 6,671 -0.34(-0.61%)
May 31, 2022 55.74 55.74 55.43 55.51 1,242 -0.31(-0.56%)
May 27, 2022 55.62 55.84 55.61 55.82 4,496 +0.34(+0.61%)
May 26, 2022 55.21 55.58 55.21 55.48 4,960 +0.33(+0.60%)
May 25, 2022 54.88 55.21 54.82 55.15 4,231 +0.23(+0.42%)
May 24, 2022 54.94 54.94 54.55 54.92 5,730 -0.18(-0.33%)
May 23, 2022 55.06 55.24 54.99 55.11 16,611 +0.87(+1.60%)
May 20, 2022 54.44 54.44 53.72 54.24 4,520 +0.62(+1.16%)
May 19, 2022 53.44 53.81 53.44 53.62 9,251 -0.04(-0.07%)
May 18, 2022 54.30 54.31 53.48 53.66 7,210 -1.10(-2.01%)
May 17, 2022 54.66 54.76 54.53 54.76 18,029 +1.17(+2.18%)
May 16, 2022 53.13 53.79 53.13 53.59 4,365 +0.26(+0.48%)
May 13, 2022 52.65 53.34 52.65 53.34 11,426 +1.51(+2.92%)
May 12, 2022 51.58 52.02 51.58 51.83 16,336 -0.32(-0.62%)
May 11, 2022 52.64 53.22 52.14 52.15 8,112 -0.37(-0.70%)
May 10, 2022 52.96 53.04 52.23 52.52 13,201 +0.07(+0.14%)
May 09, 2022 52.87 52.95 52.45 52.45 31,086 -1.71(-3.16%)
May 06, 2022 54.10 54.40 53.88 54.16 6,253 -0.53(-0.97%)
May 05, 2022 55.76 55.76 54.44 54.69 4,026 -1.66(-2.95%)
May 04, 2022 55.13 56.54 55.05 56.35 7,131 +0.71(+1.27%)
May 03, 2022 55.55 55.75 55.46 55.65 6,322 +0.21(+0.38%)
May 02, 2022 55.30 55.44 55.02 55.44 6,021 -0.15(-0.26%)
Apr 29, 2022 56.43 56.55 55.55 55.58 5,151 -0.51(-0.91%)
Apr 28, 2022 55.35 56.13 55.35 56.09 20,307 +0.76(+1.37%)
Apr 27, 2022 55.23 55.69 55.15 55.34 9,981 +0.26(+0.46%)
Apr 26, 2022 56.07 56.07 55.08 55.08 60,684 -1.59(-2.80%)
Apr 25, 2022 56.37 56.67 56.07 56.67 4,457 -0.37(-0.66%)
Apr 22, 2022 57.86 57.86 57.04 57.04 1,748 -0.95(-1.64%)
Apr 21, 2022 58.87 58.87 57.99 57.99 2,668 -0.93(-1.58%)
Apr 20, 2022 58.88 59.02 58.76 58.92 4,904 +0.52(+0.89%)
Apr 19, 2022 57.90 58.40 57.77 58.40 11,793 +0.23(+0.39%)
Apr 18, 2022 58.18 58.43 58.02 58.17 3,317 -0.21(-0.36%)
Apr 14, 2022 58.42 58.58 58.32 58.38 3,329 -0.22(-0.37%)
Apr 13, 2022 57.96 58.61 57.94 58.60 5,493 +0.86(+1.48%)
Apr 12, 2022 58.26 58.28 57.70 57.74 7,959 -0.47(-0.80%)
Apr 11, 2022 58.64 58.64 58.21 58.21 3,347 -0.68(-1.16%)
Apr 08, 2022 58.77 59.08 58.77 58.89 8,475 -0.14(-0.23%)
Apr 07, 2022 58.74 59.03 58.53 59.03 4,576 +0.41(+0.70%)
Apr 06, 2022 58.64 58.75 58.34 58.62 5,119 -0.84(-1.41%)
Apr 05, 2022 59.95 59.99 59.27 59.46 17,471 -0.65(-1.08%)
Apr 04, 2022 59.95 60.12 59.92 60.10 10,229 +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.