RFDI - First Trust RiverFront Dyn Dev Intl ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201763.9564.1263.9063.9063.9019,295
Oct 13, 201764.0764.2464.0264.0664.0659,600
Oct 12, 201763.7063.9663.7063.7263.7299,400
Oct 11, 201763.6463.9363.6463.8363.83114,400
Oct 10, 201763.5763.7463.4563.5463.5459,300
Oct 09, 201763.1263.2263.0263.0563.0516,400
Oct 06, 201762.7263.0362.7262.9262.9255,200
Oct 05, 201762.9763.2362.9763.0263.0262,500
Oct 04, 201763.0663.2963.0563.0763.0748,000
Oct 03, 201763.0663.3863.0663.2563.2565,300
Oct 02, 201763.0663.1562.8962.9962.9922,700
Sep 29, 201762.8663.1862.7663.0663.0682,200
Sep 28, 201762.4062.8762.4062.7662.7633,400
Sep 27, 201762.3862.7262.3862.4962.4973,600
Sep 26, 201762.4662.5762.3062.4362.4381,600
Sep 25, 201762.7962.8662.5262.5962.5990,300
Sep 22, 201762.8563.1362.8462.8462.8480,500
Sep 21, 201762.7762.8562.6262.8062.8053,900
Sep 21, 20170.103 Dividend
Sep 20, 201763.1263.2062.5762.9762.8734,100
Sep 19, 201762.7463.2062.7463.0762.9774,700
Sep 18, 201762.7162.9862.5962.7762.6728,900
Sep 15, 201762.5363.9362.4162.5062.4046,100
Sep 14, 201762.3462.6362.3462.5762.4729,800
Sep 13, 201762.6462.7662.3662.4262.3228,500
Sep 12, 201762.6362.8562.6362.7162.6129,000
Sep 11, 201762.4662.7962.4662.6962.5960,100
Sep 08, 201762.3862.4662.2562.2662.1682,500
Sep 07, 201762.4662.4662.1262.2162.11107,400
Sep 06, 201761.7561.9261.7461.7861.6848,600
Sep 05, 201761.8261.8961.3461.5661.4634,400
Sep 01, 201762.1662.2162.0262.0461.94102,000
Aug 31, 201761.5061.9461.5061.8861.78120,700
Aug 30, 201761.1961.3661.1661.2061.1041,800
Aug 29, 201761.2361.5161.2361.4061.3075,700
Aug 28, 201761.6661.8061.6261.6461.5457,100
Aug 25, 201761.5461.9861.5461.6361.53102,400
Aug 24, 201761.5361.5861.3061.3561.2568,900
Aug 23, 201761.2861.5961.2861.4661.3680,000
Aug 22, 201761.3561.5361.3161.3961.2936,800
Aug 21, 201761.1561.3161.0661.1661.0649,600
Aug 18, 201761.0361.3260.9361.2061.1059,000
Aug 17, 201761.4061.5761.0061.0160.9144,200
Aug 16, 201761.5461.7361.4561.6361.5329,900
Aug 15, 201761.2061.4161.0761.2561.1570,900
Aug 14, 201761.2961.5661.2961.4661.3663,400
Aug 11, 201760.9461.1960.8560.9560.8550,200
Aug 10, 201761.6661.7961.0961.0960.9951,600
Aug 09, 201761.8362.2261.8062.0961.9941,700
Aug 08, 201762.5262.6562.2662.2662.1682,400
Aug 07, 201762.3462.5762.3462.4762.3726,200
Aug 04, 201762.4062.5562.2562.4662.3640,200
Aug 03, 201762.2962.5162.2462.4462.34129,000
Aug 02, 201762.2662.4162.1462.3362.23225,200
Aug 01, 201762.4062.5562.2562.2562.1570,900
Jul 31, 201761.8962.1761.8662.0961.9975,000
Jul 28, 201761.6761.9261.6361.8561.7539,100
Jul 27, 201762.1662.2561.7561.9261.8257,000
Jul 26, 201761.8162.2461.7662.1462.0431,800
Jul 25, 201761.8861.9961.6661.7261.6244,300
Jul 24, 201761.4561.6661.4261.6561.5515,900
Jul 21, 201761.6061.6761.2961.5261.42127,100
Jul 20, 201761.7761.9861.6961.8861.78180,500
Jul 19, 201761.6261.9261.6161.8761.77112,400
Jul 18, 201761.4061.5261.3461.3961.2925,000
Jul 17, 201761.3361.4861.3361.4361.3340,400
Jul 14, 201761.0661.4561.0261.3661.2635,100
Jul 13, 201760.8260.9460.6460.9260.8272,400
Jul 12, 201760.5660.7960.5660.7260.6246,900
Jul 11, 201760.0760.3260.0060.2860.1881,800
Jul 10, 201759.8860.2559.8860.1860.0828,700
Jul 07, 201759.7060.0459.7059.8959.7931,600
Jul 06, 201759.7860.0559.7659.8759.7781,300
Jul 05, 201759.9060.1259.7760.1060.0038,300
Jul 03, 201760.1360.9060.0660.1060.0020,100
Jun 30, 201760.1360.2359.8460.1460.0484,900
Jun 29, 201760.4560.4659.7659.9659.8627,200
Jun 28, 201760.2060.5260.1060.5260.4249,800
Jun 27, 201760.0060.1059.8059.9659.86133,300
Jun 26, 201760.0160.2559.7959.9059.8024,100
Jun 23, 201759.6059.8959.5459.7859.6839,500
Jun 22, 201759.7259.7559.5759.6259.5231,000
Jun 22, 20170.523 Dividend
Jun 21, 201760.0660.2960.0060.1059.4859,300
Jun 20, 201760.5460.7160.1760.1759.5578,000
Jun 19, 201760.8260.8960.7360.7460.1163,400
Jun 16, 201760.1660.5260.1660.5159.88103,200
Jun 15, 201759.7259.9559.5559.8459.2299,100
Jun 14, 201761.0261.2060.5660.6360.0038,400
Jun 13, 201760.4360.7460.4360.6360.0040,900
Jun 12, 201760.1860.1859.9560.0759.4518,900
Jun 09, 201760.5260.6860.3060.4159.7977,300
Jun 08, 201760.6060.7860.5460.6960.06158,900
Jun 07, 201761.0161.0160.5960.7860.1612,600
Jun 06, 201760.6960.7660.6160.7060.0783,700
Jun 05, 201760.8060.9960.7960.9160.2837,900
Jun 02, 201761.1061.3360.9461.3060.6748,300
Jun 01, 201760.4560.7260.4560.6960.0789,300
May 31, 201760.5060.5660.2860.3759.7539,300
May 30, 201760.0560.3360.0560.2959.6739,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...