RFEU - First Trust RiverFront Dynamic Europe ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201957.5657.5657.2757.3157.313,100
Jun 14, 20191.229 Dividend
Jun 13, 201959.0559.1058.9859.0457.812,400
Jun 12, 201959.2159.2158.9258.9557.722,800
Jun 11, 201959.3859.3859.2959.2958.062,500
Jun 10, 201958.8659.0958.8659.0457.815,600
Jun 07, 201958.7659.0058.7658.9257.698,900
Jun 06, 201958.0658.1257.9758.1256.913,500
Jun 05, 201958.1658.1657.7957.8056.604,000
Jun 04, 201957.6957.7457.5257.7456.543,000
Jun 03, 201956.9857.2956.9857.2956.105,800
May 31, 201956.6756.9456.6756.8455.6610,600
May 30, 201957.2857.2957.2757.2756.0814,300
May 29, 201957.1557.1756.9657.1755.981,800
May 28, 201958.2458.2757.8057.8356.635,800
May 24, 201958.3458.4658.2958.3757.151,600
May 23, 201957.7157.7157.4857.7156.515,400
May 22, 201958.5858.5858.5458.5457.331,700
May 21, 201958.4758.6058.4758.5557.333,100
May 20, 201958.2158.2158.2158.2157.00500
May 17, 201958.6858.6858.6258.6257.40900
May 16, 201958.8659.0658.8659.0157.782,500
May 15, 201957.9958.6057.9958.4557.232,900
May 14, 201958.0058.1758.0058.1756.962,100
May 13, 201957.6857.6857.4957.4956.292,900
May 10, 201958.3758.8758.3758.8757.645,800
May 09, 201958.2358.3958.1758.3857.163,500
May 08, 201958.8659.0858.8659.0257.791,600
May 07, 201959.1859.1858.5458.5457.321,400
May 06, 201959.2459.8359.2459.8358.591,800
May 03, 201960.1460.4760.1460.4759.211,400
May 02, 201960.1460.1459.7659.7758.532,100
May 01, 201960.6560.6560.6560.6559.39700
Apr 30, 201960.3860.6860.3860.6559.393,700
Apr 29, 201960.5260.5260.5260.5259.26300
Apr 26, 201960.2660.2660.2660.2659.01600
Apr 25, 201960.2760.2860.2460.2859.031,700
Apr 24, 201960.5760.6060.4760.4959.231,500
Apr 23, 201960.6360.7860.6360.7759.501,500
Apr 22, 201960.7360.9060.7360.8859.613,800
Apr 18, 201960.7560.8860.7060.7759.502,400
Apr 17, 201961.0061.0960.9361.0559.787,900
Apr 16, 201961.0261.0260.8460.9159.643,100
Apr 15, 201960.8060.8360.7460.7559.493,400
Apr 12, 201960.6560.6560.5660.6159.352,700
Apr 11, 201960.3160.3160.1260.1258.871,600
Apr 10, 201959.9660.2459.9360.2458.999,900
Apr 09, 201959.9059.9159.7459.7558.511,600
Apr 08, 201960.2160.2460.1960.1958.941,500
Apr 05, 201960.0460.2060.0460.0958.841,000
Apr 04, 201959.9559.9559.9559.9558.70500
Apr 03, 201960.0560.1959.9660.1958.942,400
Apr 02, 201959.2159.4959.2159.4758.242,000
Apr 01, 201959.1259.2659.1259.1357.901,300
Mar 29, 201958.3058.5058.3058.5057.292,900
Mar 28, 201958.2358.2358.0858.1456.931,000
Mar 27, 201958.5658.5658.0358.4657.245,600
Mar 26, 201958.5058.5058.3058.4257.203,700
Mar 25, 201957.9658.0557.9658.0556.856,500
Mar 22, 201958.5858.5858.1458.1556.941,400
Mar 21, 201959.2459.4659.2459.4658.22900
Mar 21, 20190.178 Dividend
Mar 20, 201959.8759.9259.8159.9258.507,100
Mar 19, 201959.8559.8659.7059.7258.313,200
Mar 18, 201959.3359.4359.3259.4358.023,300
Mar 15, 201959.1859.3259.1659.3257.9111,300
Mar 14, 201958.6958.8858.6958.8857.482,300
Mar 13, 201958.3458.6058.3458.5757.187,000
Mar 12, 201958.0658.1458.0258.0256.648,300
Mar 11, 201957.6557.9657.6557.9656.583,600
Mar 08, 201957.2457.4157.2157.4156.052,300
Mar 07, 201958.1858.1857.6257.6256.252,300
Mar 06, 201958.6258.6658.4858.6257.233,200
Mar 05, 201958.6358.7358.6358.6957.303,800
Mar 04, 201958.4358.4358.4358.4357.04700
Mar 01, 201958.9358.9358.7758.7857.392,200
Feb 28, 201958.4258.5658.4258.4457.058,400
Feb 27, 201958.4858.5358.4358.4357.042,300
Feb 26, 201958.6558.6958.6458.6957.301,600
Feb 25, 201958.5058.6158.3158.3356.953,200
Feb 22, 201958.2958.4458.2958.2956.912,300
Feb 21, 201958.2558.2558.0358.0356.653,700
Feb 20, 201958.3658.6258.3658.4657.073,600
Feb 19, 201958.0258.2558.0258.1656.781,800
Feb 15, 201957.5757.9057.5757.9056.532,700
Feb 14, 201957.1957.2856.9357.2855.922,400
Feb 13, 201957.3657.3657.2057.2755.9114,000
Feb 12, 201956.9857.1956.9757.0855.733,400
Feb 11, 201956.5156.5156.3556.3855.0426,800
Feb 08, 201956.4556.6156.2156.5555.218,800
Feb 07, 201957.2857.2856.8856.9155.56115,000
Feb 06, 201958.0158.0157.7157.7756.408,500
Feb 05, 201957.8758.0557.8757.9756.592,200
Feb 04, 201957.0157.4157.0157.4156.055,100
Feb 01, 201957.2057.3557.0157.0255.676,800
Jan 31, 201957.1657.2057.0057.0055.653,200
Jan 30, 201956.7557.2456.4557.2455.885,700
Jan 29, 201956.4556.6956.4356.4455.105,600
Jan 28, 201956.0356.2255.8556.2254.888,200
Jan 25, 201956.3056.4656.2756.2854.948,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...