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 30, 2022 44.19 44.72 44.19 44.36 56,879 -0.07(-0.15%)
Sep 29, 2022 44.03 44.48 43.88 44.43 4,996 -0.76(-1.68%)
Sep 28, 2022 44.12 45.20 43.97 45.19 10,422 +1.25(+2.84%)
Sep 27, 2022 44.59 44.75 43.86 43.94 47,231 -0.44(-1.00%)
Sep 26, 2022 44.45 44.70 44.06 44.38 245,589 -0.45(-1.01%)
Sep 23, 2022 45.04 45.07 44.47 44.83 8,767 -1.58(-3.40%)
Sep 22, 2022 46.66 46.66 46.20 46.41 5,618 -0.15(-0.32%)
Sep 21, 2022 47.04 47.15 46.56 46.56 7,001 -0.60(-1.28%)
Sep 20, 2022 47.35 47.39 46.97 47.17 3,271 -0.90(-1.87%)
Sep 19, 2022 47.58 48.10 47.55 48.06 11,840 +0.12(+0.26%)
Sep 16, 2022 47.95 48.04 47.83 47.94 1,627 -0.42(-0.86%)
Sep 15, 2022 48.77 48.77 48.30 48.35 6,369 -0.54(-1.10%)
Sep 14, 2022 48.92 49.02 48.70 48.89 6,528 +0.23(+0.47%)
Sep 13, 2022 49.44 49.61 48.67 48.67 10,644 -1.74(-3.45%)
Sep 12, 2022 50.58 50.58 50.38 50.40 2,660 +0.59(+1.17%)
Sep 09, 2022 49.54 49.82 49.54 49.82 12,416 +1.31(+2.70%)
Sep 08, 2022 48.26 48.51 48.09 48.51 2,942 +0.04(+0.08%)
Sep 07, 2022 47.87 48.51 47.87 48.47 7,780 +0.40(+0.82%)
Sep 06, 2022 48.51 48.51 48.06 48.07 10,174 -0.25(-0.51%)
Sep 02, 2022 49.13 49.32 48.32 48.32 2,723 -0.51(-1.04%)
Sep 01, 2022 48.87 48.87 48.56 48.83 3,732 -0.91(-1.82%)
Aug 31, 2022 50.05 50.10 49.73 49.73 3,261 -0.54(-1.07%)
Aug 30, 2022 50.60 50.60 50.24 50.27 5,652 -0.48(-0.95%)
Aug 29, 2022 50.64 50.88 50.64 50.75 10,816 -0.15(-0.30%)
Aug 26, 2022 52.28 52.28 50.90 50.90 8,158 -1.26(-2.42%)
Aug 25, 2022 51.68 52.17 51.68 52.17 8,069 +0.55(+1.06%)
Aug 24, 2022 51.35 51.75 51.35 51.62 6,289 +0.22(+0.42%)
Aug 23, 2022 51.67 51.70 51.39 51.40 6,505 -0.01(-0.02%)
Aug 22, 2022 51.66 51.66 51.37 51.41 1,867 -0.90(-1.71%)
Aug 19, 2022 52.37 52.38 52.30 52.31 1,489 -0.75(-1.42%)
Aug 18, 2022 53.11 53.21 52.94 53.06 3,623 -0.09(-0.18%)
Aug 17, 2022 53.14 53.21 53.09 53.16 22,474 -0.63(-1.18%)
Aug 16, 2022 53.54 53.83 53.54 53.79 3,164 +0.26(+0.49%)
Aug 15, 2022 53.66 53.66 53.49 53.53 3,567 -0.72(-1.32%)
Aug 12, 2022 54.02 54.24 53.89 54.24 16,430 +0.19(+0.35%)
Aug 11, 2022 54.40 54.47 54.05 54.05 3,292 -0.24(-0.44%)
Aug 10, 2022 54.06 54.37 54.06 54.30 3,571 +1.23(+2.32%)
Aug 09, 2022 53.27 53.31 53.02 53.06 5,835 -0.15(-0.28%)
Aug 08, 2022 53.60 53.72 53.17 53.21 4,466 +0.17(+0.32%)
Aug 05, 2022 53.03 53.08 52.87 53.05 3,297 -0.42(-0.79%)
Aug 04, 2022 53.28 53.50 53.28 53.47 3,085 +0.20(+0.37%)
Aug 03, 2022 53.29 53.37 52.88 53.27 4,501 +0.15(+0.28%)
Aug 02, 2022 53.31 53.62 53.12 53.12 3,804 -0.74(-1.37%)
Aug 01, 2022 53.90 53.99 53.86 53.86 5,055 -0.10(-0.19%)
Jul 29, 2022 53.47 53.97 53.47 53.96 2,235 +0.69(+1.29%)
Jul 28, 2022 53.00 53.54 53.00 53.27 53,816 +0.42(+0.80%)
Jul 27, 2022 52.23 52.94 52.09 52.85 4,466 +0.91(+1.74%)
Jul 26, 2022 52.20 52.20 51.94 51.94 3,195 -0.55(-1.04%)
Jul 25, 2022 52.41 52.49 52.34 52.49 3,025 +0.39(+0.74%)
Jul 22, 2022 52.59 52.59 51.93 52.10 3,440 -0.13(-0.25%)
Jul 21, 2022 51.61 52.26 51.61 52.23 7,549 +0.55(+1.06%)
Jul 20, 2022 51.89 51.94 51.54 51.69 2,883 -0.24(-0.45%)
Jul 19, 2022 51.60 51.92 51.60 51.92 4,215 +1.27(+2.52%)
Jul 18, 2022 50.96 51.28 50.58 50.65 4,485 +0.39(+0.77%)
Jul 15, 2022 50.31 50.31 50.15 50.26 2,630 +0.67(+1.35%)
Jul 14, 2022 49.29 49.59 48.99 49.59 9,999 -0.57(-1.13%)
Jul 13, 2022 49.78 50.38 49.66 50.16 4,111 -0.08(-0.15%)
Jul 12, 2022 50.26 50.26 50.01 50.23 1,827 +0.22(+0.43%)
Jul 11, 2022 50.20 50.20 50.01 50.02 3,061 -0.87(-1.71%)
Jul 08, 2022 50.95 50.98 50.74 50.88 5,350 +0.21(+0.41%)
Jul 07, 2022 50.36 50.70 50.36 50.68 7,759 +0.98(+1.97%)
Jul 06, 2022 49.54 49.83 49.39 49.69 8,991 +0.04(+0.08%)
Jul 05, 2022 49.17 49.66 49.01 49.66 18,603 -0.92(-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.