First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
85.15
-0.11 (-0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.12 | 85.15 | 85.03 | 85.15 | 85.15 | -0.12% | 1,177 |
| Apr 27, 2026 | 85.56 | 85.56 | 85.23 | 85.26 | 85.26 | 0.02% | 1,052 |
| Apr 24, 2026 | 85.01 | 85.24 | 85.01 | 85.24 | 85.24 | 0.42% | 882 |
| Apr 23, 2026 | 85.48 | 85.48 | 84.70 | 84.88 | 84.88 | -1.01% | 3,165 |
| Apr 22, 2026 | 86.05 | 86.05 | 85.57 | 85.74 | 85.74 | 0.17% | 2,411 |
| Apr 21, 2026 | 86.46 | 86.46 | 85.32 | 85.60 | 85.60 | -1.27% | 7,643 |
| Apr 20, 2026 | 86.71 | 86.71 | 86.51 | 86.70 | 86.70 | -0.53% | 1,491 |
| Apr 17, 2026 | 87.36 | 87.36 | 87.16 | 87.16 | 87.16 | 0.87% | 2,850 |
| Apr 16, 2026 | 86.72 | 86.87 | 86.33 | 86.41 | 86.41 | -0.24% | 5,916 |
| Apr 15, 2026 | 86.40 | 86.62 | 86.40 | 86.62 | 86.62 | -0.43% | 798 |
| Apr 14, 2026 | 86.85 | 87.06 | 86.85 | 86.99 | 86.98 | 0.52% | 1,522 |
| Apr 13, 2026 | 85.46 | 86.54 | 85.46 | 86.54 | 86.54 | 0.60% | 2,806 |
| Apr 10, 2026 | 86.30 | 86.30 | 85.84 | 86.02 | 86.02 | 0.36% | 2,031 |
| Apr 9, 2026 | 85.21 | 85.98 | 85.21 | 85.72 | 85.72 | -0.41% | 5,397 |
| Apr 8, 2026 | 86.16 | 86.16 | 85.92 | 86.07 | 86.07 | 3.39% | 1,742 |
| Apr 7, 2026 | 82.61 | 83.61 | 82.18 | 83.25 | 83.25 | -0.16% | 5,826 |
| Apr 6, 2026 | 83.00 | 83.44 | 83.00 | 83.38 | 83.38 | 0.62% | 3,842 |
| Apr 2, 2026 | 82.24 | 82.89 | 82.24 | 82.87 | 82.87 | -0.47% | 2,458 |
| Apr 1, 2026 | 83.26 | 83.50 | 83.09 | 83.26 | 83.26 | 1.40% | 1,893 |
| Mar 31, 2026 | 81.32 | 82.11 | 80.91 | 82.11 | 82.11 | 2.72% | 4,481 |
| Mar 30, 2026 | 80.21 | 80.76 | 79.93 | 79.93 | 79.93 | 0.34% | 1,160 |
| Mar 27, 2026 | 79.78 | 80.40 | 79.53 | 79.66 | 79.66 | -0.52% | 3,389 |
| Mar 26, 2026 | 80.70 | 81.09 | 80.08 | 80.08 | 80.08 | -2.32% | 2,466 |
| Mar 25, 2026 | 81.95 | 82.24 | 81.92 | 81.98 | 81.64 | 1.16% | 2,564 |
| Mar 24, 2026 | 81.31 | 81.31 | 81.05 | 81.05 | 80.70 | -0.57% | 1,639 |
| Mar 23, 2026 | 81.16 | 89.25 | 80.97 | 81.51 | 81.16 | 2.09% | 4,162 |
| Mar 20, 2026 | 80.36 | 80.46 | 79.84 | 79.84 | 79.50 | -2.92% | 2,765 |
| Mar 19, 2026 | 81.15 | 82.24 | 81.15 | 82.24 | 81.89 | 0.37% | 1,840 |
| Mar 18, 2026 | 82.84 | 82.88 | 81.94 | 81.94 | 81.59 | -1.55% | 5,147 |
| Mar 17, 2026 | 83.58 | 83.58 | 83.22 | 83.23 | 82.88 | 0.45% | 2,306 |
| Mar 16, 2026 | 82.41 | 83.00 | 82.41 | 82.86 | 82.51 | 1.90% | 4,753 |
| Mar 13, 2026 | 81.40 | 81.40 | 81.31 | 81.31 | 80.97 | -1.00% | 589 |
| Mar 12, 2026 | 82.33 | 82.37 | 81.83 | 82.13 | 81.78 | -1.62% | 3,393 |
| Mar 11, 2026 | 83.42 | 83.48 | 83.14 | 83.48 | 83.12 | -0.08% | 2,531 |
| Mar 10, 2026 | 83.59 | 84.48 | 83.54 | 83.54 | 83.19 | 0.28% | 2,396 |
| Mar 9, 2026 | 81.65 | 83.31 | 81.44 | 83.31 | 82.96 | 0.61% | 5,312 |
| Mar 6, 2026 | 81.91 | 83.07 | 81.81 | 82.81 | 82.46 | -0.52% | 6,206 |
| Mar 5, 2026 | 84.02 | 84.02 | 82.83 | 83.24 | 82.88 | -2.31% | 4,195 |
| Mar 4, 2026 | 84.72 | 85.20 | 84.59 | 85.20 | 84.84 | 1.14% | 3,172 |
| Mar 3, 2026 | 82.69 | 84.30 | 82.69 | 84.24 | 83.88 | -2.86% | 4,125 |
| Mar 2, 2026 | 86.55 | 86.72 | 86.36 | 86.72 | 86.35 | -1.65% | 1,946 |
| Feb 27, 2026 | 88.31 | 88.31 | 88.14 | 88.18 | 87.80 | -0.55% | 2,015 |
| Feb 26, 2026 | 88.70 | 88.71 | 88.30 | 88.66 | 88.29 | -0.27% | 5,358 |
| Feb 25, 2026 | 88.47 | 89.01 | 88.47 | 88.90 | 88.52 | 1.36% | 2,854 |
| Feb 24, 2026 | 87.44 | 87.81 | 87.44 | 87.71 | 87.33 | 0.19% | 2,102 |
| Feb 23, 2026 | 88.06 | 88.06 | 87.49 | 87.54 | 87.17 | -0.28% | 4,335 |
| Feb 20, 2026 | 87.08 | 87.80 | 87.08 | 87.79 | 87.42 | 0.79% | 2,028 |
| Feb 19, 2026 | 86.72 | 87.10 | 86.72 | 87.10 | 86.73 | -0.63% | 2,423 |
| Feb 18, 2026 | 87.99 | 88.00 | 87.40 | 87.66 | 87.28 | 0.17% | 3,298 |
| Feb 17, 2026 | 86.88 | 87.54 | 86.66 | 87.51 | 87.14 | 0.27% | 3,115 |
| Feb 13, 2026 | 87.03 | 87.28 | 87.03 | 87.28 | 86.91 | 0.24% | 2,226 |
| Feb 12, 2026 | 88.09 | 88.09 | 87.06 | 87.07 | 86.70 | -1.42% | 4,592 |
| Feb 11, 2026 | 87.91 | 88.42 | 87.61 | 88.33 | 87.95 | 0.87% | 12,165 |
| Feb 10, 2026 | 87.63 | 87.67 | 87.57 | 87.57 | 87.19 | -0.22% | 1,894 |
| Feb 9, 2026 | 86.93 | 87.76 | 86.93 | 87.76 | 87.38 | 1.26% | 1,696 |
| Feb 6, 2026 | 85.77 | 86.66 | 85.77 | 86.66 | 86.30 | 1.98% | 1,683 |
| Feb 5, 2026 | 85.30 | 85.47 | 84.93 | 84.98 | 84.62 | -1.86% | 16,843 |
| Feb 4, 2026 | 87.16 | 87.25 | 86.40 | 86.59 | 86.22 | 0.15% | 2,059 |
| Feb 3, 2026 | 86.17 | 86.46 | 85.82 | 86.46 | 86.10 | 0.32% | 1,853 |
| Feb 2, 2026 | 85.88 | 86.33 | 85.79 | 86.19 | 85.82 | 0.87% | 2,768 |
| Jan 30, 2026 | 85.31 | 85.59 | 85.18 | 85.45 | 85.08 | -0.94% | 3,208 |
| Jan 29, 2026 | 86.43 | 86.43 | 85.78 | 86.26 | 85.89 | 0.56% | 2,497 |
| Jan 28, 2026 | 85.40 | 85.86 | 85.22 | 85.78 | 85.41 | -0.38% | 18,688 |
| Jan 27, 2026 | 85.29 | 86.18 | 85.29 | 86.11 | 85.74 | 2.19% | 4,305 |
| Jan 26, 2026 | 84.51 | 84.52 | 84.18 | 84.26 | 83.90 | 0.64% | 4,042 |
| Jan 23, 2026 | 83.00 | 83.74 | 82.96 | 83.72 | 83.36 | 0.65% | 5,430 |
| Jan 22, 2026 | 83.26 | 83.39 | 83.17 | 83.18 | 82.83 | 0.65% | 2,422 |
| Jan 21, 2026 | 82.25 | 82.68 | 82.25 | 82.64 | 82.29 | 1.19% | 2,181 |
| Jan 20, 2026 | 81.73 | 82.28 | 81.63 | 81.67 | 81.32 | -1.33% | 6,737 |
| Jan 16, 2026 | 82.77 | 82.82 | 82.57 | 82.77 | 82.42 | 0.05% | 12,485 |
| Jan 15, 2026 | 82.74 | 83.22 | 82.70 | 82.73 | 82.38 | -0.26% | 2,911 |
| Jan 14, 2026 | 82.65 | 82.95 | 82.65 | 82.95 | 82.60 | 1.03% | 2,991 |
| Jan 13, 2026 | 82.21 | 82.90 | 82.08 | 82.10 | 81.75 | -0.63% | 3,751 |
| Jan 12, 2026 | 82.31 | 82.62 | 82.31 | 82.62 | 82.27 | 0.59% | 1,942 |
| Jan 9, 2026 | 81.85 | 82.21 | 81.85 | 82.14 | 81.79 | 0.54% | 5,300 |
| Jan 8, 2026 | 81.14 | 81.69 | 81.14 | 81.69 | 81.34 | 0.62% | 4,014 |
| Jan 7, 2026 | 81.34 | 81.42 | 81.04 | 81.19 | 80.84 | -0.79% | 4,335 |
| Jan 6, 2026 | 82.02 | 82.05 | 81.83 | 81.84 | 81.49 | -0.40% | 2,721 |
| Jan 5, 2026 | 81.54 | 82.17 | 81.54 | 82.17 | 81.82 | 0.88% | 2,808 |
| Jan 2, 2026 | 81.29 | 81.46 | 81.19 | 81.46 | 81.11 | 1.18% | 1,529 |
| Dec 31, 2025 | 80.71 | 80.71 | 80.48 | 80.51 | 80.16 | -0.45% | 2,108 |
| Dec 30, 2025 | 81.13 | 81.23 | 80.87 | 80.87 | 80.53 | 0.38% | 2,179 |
| Dec 29, 2025 | 80.52 | 80.69 | 80.48 | 80.57 | 80.22 | -0.28% | 2,706 |
| Dec 26, 2025 | 80.77 | 80.86 | 80.60 | 80.79 | 80.45 | 0.01% | 3,168 |
| Dec 24, 2025 | 80.72 | 80.78 | 80.71 | 80.78 | 80.43 | 0.17% | 2,278 |
| Dec 23, 2025 | 80.59 | 80.67 | 80.55 | 80.64 | 80.30 | 0.72% | 2,849 |
| Dec 22, 2025 | 79.92 | 80.06 | 79.92 | 80.06 | 79.72 | 0.39% | 2,447 |
| Dec 19, 2025 | 79.85 | 79.97 | 79.75 | 79.75 | 79.41 | 0.58% | 4,197 |
| Dec 18, 2025 | 79.40 | 79.51 | 79.29 | 79.29 | 78.96 | 0.47% | 2,711 |
| Dec 17, 2025 | 79.21 | 79.48 | 78.92 | 78.92 | 78.59 | -0.46% | 4,687 |
| Dec 16, 2025 | 79.41 | 79.41 | 79.04 | 79.29 | 78.95 | -0.28% | 4,607 |
| Dec 15, 2025 | 79.63 | 79.64 | 79.51 | 79.51 | 79.17 | 0.65% | 2,026 |
| Dec 12, 2025 | 79.43 | 79.43 | 78.91 | 78.99 | 78.66 | -2.06% | 2,415 |
| Dec 11, 2025 | 80.35 | 80.75 | 80.35 | 80.65 | 79.32 | 0.83% | 2,560 |
| Dec 10, 2025 | 79.24 | 79.99 | 79.24 | 79.99 | 78.67 | 1.04% | 1,551 |
| Dec 9, 2025 | 79.45 | 79.48 | 79.17 | 79.17 | 77.86 | 0.14% | 2,247 |
| Dec 8, 2025 | 79.30 | 79.35 | 79.05 | 79.06 | 77.75 | -0.29% | 3,756 |
| Dec 5, 2025 | 79.59 | 79.59 | 79.29 | 79.29 | 77.98 | -0.22% | 2,122 |
| Dec 4, 2025 | 79.62 | 79.66 | 79.44 | 79.46 | 78.15 | 0.11% | 2,415 |
| Dec 3, 2025 | 79.21 | 79.41 | 79.21 | 79.38 | 78.06 | 0.52% | 6,409 |