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 (%)
Nov 30, 2022 52.04 52.63 51.53 52.54 18,572 +1.16(+2.26%)
Nov 29, 2022 51.35 51.70 51.32 51.37 12,307 +0.14(+0.28%)
Nov 28, 2022 51.52 51.72 51.17 51.23 11,858 -0.80(-1.53%)
Nov 25, 2022 51.73 52.03 51.73 52.03 1,407 +0.42(+0.82%)
Nov 23, 2022 51.43 51.67 51.40 51.60 9,103 +0.58(+1.13%)
Nov 22, 2022 50.60 51.13 50.60 51.03 39,047 +0.83(+1.65%)
Nov 21, 2022 50.15 50.27 49.93 50.20 10,330 -0.26(-0.51%)
Nov 18, 2022 50.56 50.56 50.35 50.46 21,410 +0.07(+0.13%)
Nov 17, 2022 49.93 50.46 49.89 50.39 8,527 -0.10(-0.19%)
Nov 16, 2022 50.79 50.79 50.36 50.49 54,591 -0.53(-1.04%)
Nov 15, 2022 51.37 51.38 50.68 51.02 11,693 +0.42(+0.84%)
Nov 14, 2022 50.79 51.08 50.51 50.60 14,121 -0.58(-1.13%)
Nov 11, 2022 50.93 51.20 50.93 51.17 1,361 +0.62(+1.24%)
Nov 10, 2022 50.03 50.57 49.76 50.55 19,674 +2.47(+5.13%)
Nov 09, 2022 48.67 48.69 48.08 48.08 3,367 -0.92(-1.88%)
Nov 08, 2022 48.76 49.13 48.76 49.00 6,346 +0.37(+0.77%)
Nov 07, 2022 48.67 48.83 48.56 48.63 5,719 +0.27(+0.56%)
Nov 04, 2022 48.27 48.53 47.93 48.36 10,753 +1.67(+3.57%)
Nov 03, 2022 46.43 46.85 46.43 46.69 3,675 -0.34(-0.73%)
Nov 02, 2022 47.81 47.03 47.03 7,089 -0.59(-1.23%)
Nov 01, 2022 47.81 47.81 47.40 47.62 4,041 +0.58(+1.23%)
Oct 31, 2022 46.93 47.20 46.93 47.04 11,051 -0.29(-0.61%)
Oct 28, 2022 46.94 47.33 46.94 47.33 3,100 +0.20(+0.43%)
Oct 27, 2022 47.48 47.66 47.13 47.13 6,495 -0.61(-1.29%)
Oct 26, 2022 47.36 47.99 47.34 47.74 4,295 +0.48(+1.02%)
Oct 25, 2022 46.47 47.34 46.47 47.26 3,069 +1.17(+2.54%)
Oct 24, 2022 46.21 46.41 46.09 46.09 8,677 -0.23(-0.50%)
Oct 21, 2022 45.51 46.37 45.25 46.32 5,393 +0.90(+1.99%)
Oct 20, 2022 45.60 46.04 45.27 45.42 15,413 +0.18(+0.40%)
Oct 19, 2022 45.30 45.53 45.09 45.24 17,465 -0.70(-1.53%)
Oct 18, 2022 46.32 46.32 45.69 45.94 5,630 +0.12(+0.25%)
Oct 17, 2022 45.90 45.98 45.75 45.82 2,587 +1.08(+2.40%)
Oct 14, 2022 45.76 45.76 44.73 44.75 4,794 -0.90(-1.98%)
Oct 13, 2022 43.97 45.72 43.92 45.65 11,129 +1.01(+2.26%)
Oct 12, 2022 44.67 44.83 44.50 44.64 18,764 -0.23(-0.51%)
Oct 11, 2022 44.95 45.46 44.70 44.87 23,729 -0.46(-1.02%)
Oct 10, 2022 45.39 45.46 45.10 45.33 10,149 -0.09(-0.19%)
Oct 07, 2022 45.63 45.88 45.39 45.42 8,275 -0.71(-1.54%)
Oct 06, 2022 46.19 46.25 45.98 46.13 3,482 -0.43(-0.93%)
Oct 05, 2022 46.45 46.85 46.14 46.56 13,554 -0.74(-1.56%)
Oct 04, 2022 46.54 47.37 46.54 47.30 11,998 +1.64(+3.60%)
Oct 03, 2022 45.01 45.78 44.95 45.66 78,871 +1.30(+2.92%)
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%)
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.