RFDI - First Trust RiverFront Dyn Dev Intl ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201865.2865.6265.2065.5765.5755,600
Feb 22, 201864.9565.2664.8564.9964.9948,100
Feb 21, 201865.2465.6664.7764.7764.7721,000
Feb 20, 201865.1165.3964.9165.0465.0474,300
Feb 16, 201865.3265.7865.3165.5965.5940,200
Feb 15, 201865.2165.3464.7265.2165.2163,700
Feb 14, 201863.0764.7663.0764.7064.7044,300
Feb 13, 201863.2863.6463.2163.4663.4668,900
Feb 12, 201863.2263.8663.1663.7563.7550,000
Feb 09, 201862.9663.0661.2262.7662.76100,700
Feb 08, 201864.3264.3262.3062.5362.5366,700
Feb 07, 201864.5665.0664.3464.3764.3798,000
Feb 06, 201863.6565.1363.5065.0565.0571,500
Feb 05, 201865.7265.9663.5563.8063.8096,900
Feb 02, 201867.3467.3466.4666.4666.4644,300
Feb 01, 201867.7368.2067.7068.1168.11102,600
Jan 31, 201868.0968.1167.6167.7867.7849,500
Jan 30, 201868.0768.0967.6967.7667.7644,600
Jan 29, 201868.5168.5768.2468.3068.3062,300
Jan 26, 201868.7168.9668.6468.9368.9381,800
Jan 25, 201868.8768.9968.1868.3068.3090,400
Jan 24, 201868.8268.8668.4368.6768.6736,900
Jan 23, 201868.3168.5168.2468.4968.4983,700
Jan 22, 201867.9768.3067.9168.2268.2292,600
Jan 19, 201867.9667.9967.7867.9267.9247,500
Jan 18, 201867.3667.5967.3267.5067.5050,400
Jan 17, 201867.3667.8967.3367.6967.6964,300
Jan 16, 201867.4067.5067.1367.1767.1745,800
Jan 12, 201866.9367.4066.8967.4067.4064,000
Jan 11, 201866.5166.8266.4466.7966.79121,500
Jan 10, 201866.2866.4866.2066.2266.2263,800
Jan 09, 201866.2266.3466.0566.3066.3059,600
Jan 08, 201866.0966.2866.0466.1666.1680,300
Jan 05, 201865.9866.2765.9466.2666.26100,500
Jan 04, 201865.7266.6165.7265.8665.8661,200
Jan 03, 201864.8565.2164.8065.1865.1839,500
Jan 02, 201864.3564.6464.3164.6464.6459,800
Dec 29, 201764.3164.3564.0864.0864.0853,700
Dec 28, 201764.1964.1963.9164.0964.0934,800
Dec 27, 201763.9464.1363.9063.9563.9529,400
Dec 26, 201763.7263.8663.7263.8663.8622,700
Dec 22, 201763.7763.8963.7063.8863.8830,300
Dec 21, 201763.7864.1063.7863.9963.9954,500
Dec 21, 20170.37 Dividend
Dec 20, 201764.3064.3264.0764.0763.7018,700
Dec 19, 201764.2964.3164.1064.1763.8050,600
Dec 18, 201764.2264.3864.1664.1663.7929,900
Dec 15, 201763.5263.6763.4763.5263.1533,900
Dec 14, 201763.8363.9063.5663.6063.2332,300
Dec 13, 201763.7564.0263.7163.8663.4925,800
Dec 12, 201763.5363.7463.5263.7063.3333,200
Dec 11, 201763.4863.5763.4463.4663.0939,600
Dec 08, 201763.3663.3963.2263.3162.9561,800
Dec 07, 201762.9463.1062.8163.0462.68191,300
Dec 06, 201763.0463.1362.9362.9862.6252,200
Dec 05, 201763.3563.6263.1063.2862.9144,800
Dec 04, 201763.7163.7163.2363.2362.86103,700
Dec 01, 201763.7163.7163.4563.6763.30102,600
Nov 30, 201763.8663.9963.7563.7963.4233,600
Nov 29, 201763.8964.0063.4463.5163.1456,700
Nov 28, 201763.6863.8263.5663.8163.4437,600
Nov 27, 201763.9163.9463.6563.6563.2859,400
Nov 24, 201764.1064.1764.0964.0963.7215,800
Nov 22, 201763.8163.8463.5963.7263.3553,800
Nov 21, 201763.4963.6663.4863.6163.2426,900
Nov 20, 201763.1363.2663.0363.0362.6775,200
Nov 17, 201762.9163.0162.8662.8962.5326,400
Nov 16, 201763.1463.3263.0363.2162.8441,700
Nov 15, 201762.6162.8162.4162.6662.3039,300
Nov 14, 201763.1963.2662.9963.2462.8769,300
Nov 13, 201762.9163.3462.9163.2262.8533,400
Nov 10, 201763.6763.6763.4463.5163.1444,200
Nov 09, 201763.6063.7863.4263.6763.3054,900
Nov 08, 201764.1164.3664.0664.2463.8748,200
Nov 07, 201764.2664.3663.9664.0863.7160,400
Nov 06, 201764.0264.3564.0264.3463.9735,200
Nov 03, 201764.3664.3664.0664.2763.9041,600
Nov 02, 201764.2364.4464.1864.3964.0261,600
Nov 01, 201764.6164.6764.4264.4564.0873,100
Oct 31, 201764.0264.2864.0264.2263.8540,300
Oct 30, 201763.7963.9263.7963.9263.5535,300
Oct 27, 201763.5863.7163.3563.6563.2890,100
Oct 26, 201763.8963.9363.7363.7463.3758,200
Oct 25, 201763.8163.8863.3863.6063.2329,100
Oct 24, 201763.6563.8463.5663.6763.3052,000
Oct 23, 201763.6563.7263.4563.5363.1644,800
Oct 20, 201763.6863.7763.5563.5963.2234,800
Oct 19, 201763.4263.6763.3963.5663.1969,800
Oct 18, 201763.8164.0163.7663.9063.5377,700
Oct 17, 201763.7363.8063.5763.7163.3440,100
Oct 16, 201763.9564.1263.9063.9063.5319,300
Oct 13, 201764.0764.2464.0264.0663.6959,600
Oct 12, 201763.7063.9663.7063.7263.3599,400
Oct 11, 201763.6463.9363.6463.8363.46114,400
Oct 10, 201763.5763.7463.4563.5463.1759,300
Oct 09, 201763.1263.2263.0263.0562.6916,400
Oct 06, 201762.7263.0362.7262.9262.5655,200
Oct 05, 201762.9763.2362.9763.0262.6662,500
Oct 04, 201763.0663.2963.0563.0762.7148,000
Oct 03, 201763.0663.3863.0663.2562.8865,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...