Quantcast

First Trust RiverFront Dynamic Developed International ETF Historical Stock Prices

RFDI 
$56.3222
*  
0.2022
0.36%
Get RFDI Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading RFDI now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 56.44 56.48 56.2931 56.3222 14,973
06/26/2019 56.44 56.48 56.2931 56.3222 14,973
06/25/2019 56.48 56.5 56.12 56.12 23,800
06/24/2019 56.45 56.5654 56.45 56.46 13,212
06/21/2019 56.4073 56.5978 56.3 56.44 31,979
06/20/2019 56.71 56.75 56.42 56.61 134,963
06/19/2019 55.77 55.9645 55.7 55.9645 19,029
06/18/2019 55.2944 55.61 55.2944 55.58 28,070
06/17/2019 54.93 55.0099 54.82 54.82 20,074
06/14/2019 54.97 54.97 54.8427 54.91 4,978
06/13/2019 56.37 56.3927 56.18 56.21 7,180
06/12/2019 56.442 56.52 56.2101 56.2101 11,472
06/11/2019 56.911 56.911 56.6803 56.7 30,443
06/10/2019 56.394 56.492 56.39 56.415 25,656
06/07/2019 56.13 56.4496 56.13 56.254 15,052
06/06/2019 55.47 55.6104 55.42 55.61 33,479
06/05/2019 55.64 55.64 55.26 55.31 16,191
06/04/2019 55.025 55.257 54.881 55.257 21,852
06/03/2019 54.5376 54.696 54.35 54.6 16,189
05/31/2019 54.05 54.44 54.05 54.3799 23,950
05/30/2019 54.84 54.94 54.73 54.94 16,115
05/29/2019 54.71 54.7266 54.501 54.66 16,035
05/28/2019 55.69 55.69 55.22 55.22 8,762
05/24/2019 55.72 55.7699 55.61 55.68 10,860
05/23/2019 54.9 55.1299 54.8359 55.05 17,921
05/22/2019 55.76 55.9 55.76 55.84 27,545
05/21/2019 55.8428 55.965 55.77 55.94 14,116
05/20/2019 55.6027 55.6999 55.5027 55.6119 11,681
05/17/2019 55.88 56.1019 55.7918 55.86 25,405
05/16/2019 56.24 56.3646 56.18 56.1865 6,732
05/15/2019 55.3062 55.88 55.2976 55.8359 15,548
05/14/2019 55.45 55.8399 55.45 55.6781 14,769
05/13/2019 55.21 55.3168 54.9603 55.0615 10,514
05/10/2019 55.98 56.46 55.72 56.3719 26,372
05/09/2019 55.65 56.0799 55.5699 56.005 18,377
05/08/2019 56.34 56.5699 56.2142 56.4 25,191
05/07/2019 56.77 56.77 56.166 56.35 19,909
05/06/2019 56.88 57.5 56.88 57.4769 6,677
05/03/2019 57.75 58.0499 57.7442 58.0101 8,966
05/02/2019 57.64 57.64 57.33 57.37 19,466
05/01/2019 58.12 58.2399 57.7095 57.7095 22,663
04/30/2019 57.95 58.13 57.8799 58.07 30,029
04/29/2019 57.76 58.02 57.76 57.984 6,402
04/26/2019 57.6427 57.812 57.6427 57.7901 10,308
04/25/2019 57.6578 57.7899 57.61 57.76 21,381
04/24/2019 58.06 58.06 57.76 57.8903 66,704
04/23/2019 58.05 58.2628 58.05 58.2518 9,456
04/22/2019 58.08 58.2599 58.08 58.212 22,032
04/18/2019 58.1 58.32 58.1 58.2879 26,055
04/17/2019 58.55 58.55 58.36 58.46 33,268
04/16/2019 58.3387 58.3431 58.21 58.21 20,969
04/15/2019 58.12 58.12 58.02 58.09 17,855
04/12/2019 57.95 58.0284 57.95 58.0284 6,895
04/11/2019 57.67 57.71 57.49 57.6395 12,145
04/10/2019 57.557 57.7099 57.46 57.645 16,267
04/09/2019 57.63 57.63 57.4 57.425 15,659
04/08/2019 57.86 57.86 57.6904 57.805 15,413
04/05/2019 57.748 57.95 57.74 57.94 34,136
04/04/2019 57.665 57.72 57.5801 57.69 26,166
04/03/2019 57.8 57.98 57.7359 57.81 20,376
04/02/2019 57.13 57.31 57.06 57.2717 24,441
04/01/2019 57.07 57.2 56.96 57.14 22,543
03/29/2019 56.49 56.49 56.19 56.34 31,724
03/28/2019 56.29 56.29 56.03 56.23 33,457
03/27/2019 56.43 56.56 55.99 56.4 29,458
03/26/2019 56.5 56.56 56.3 56.37 26,119
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RFDI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio