First Trust Riverfront Dynamic Europe ETF (RFEU)
NASDAQ: RFEU · Real-Time Price · USD
73.81
-0.12 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
73.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
RFEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.16% | 3 |
| Dec 4, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 0.08% | 4 |
| Dec 3, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.58% | 63 |
| Dec 2, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.09% | 28 |
| Dec 1, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.01% | 113 |
| Nov 28, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.41% | 3 |
| Nov 26, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.93% | 3 |
| Nov 25, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.80% | 3 |
| Nov 24, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.06% | 53 |
| Nov 21, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 1.71% | 3 |
| Nov 20, 2025 | 70.87 | 70.87 | 70.67 | 70.67 | 70.67 | -1.33% | 204 |
| Nov 19, 2025 | 71.43 | 71.62 | 71.43 | 71.62 | 71.62 | -0.62% | 172 |
| Nov 18, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.66% | 18 |
| Nov 17, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.85% | 3 |
| Nov 14, 2025 | 73.03 | 73.17 | 73.03 | 73.17 | 73.17 | -0.60% | 379 |
| Nov 13, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -0.87% | 128 |
| Nov 12, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.31% | 10 |
| Nov 11, 2025 | 73.95 | 74.03 | 73.95 | 74.03 | 74.03 | 0.84% | 262 |
| Nov 10, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 1.10% | 3 |
| Nov 7, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.26% | 167 |
| Nov 6, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -0.10% | 22 |
| Nov 5, 2025 | 72.25 | 72.49 | 72.25 | 72.49 | 72.49 | 0.94% | 661 |
| Nov 4, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -1.03% | 10 |
| Nov 3, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 0.26% | 3 |
| Oct 31, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.86% | 5 |
| Oct 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.20% | 21 |
| Oct 29, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.24% | 6 |
| Oct 28, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 0.21% | 18 |
| Oct 27, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 0.35% | 5 |
| Oct 24, 2025 | 72.67 | 72.91 | 72.67 | 72.91 | 72.91 | 0.24% | 457 |
| Oct 23, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.65% | 4 |
| Oct 22, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -0.02% | 165 |
| Oct 21, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.33% | 93 |
| Oct 20, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.20% | 46 |
| Oct 17, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 0.49% | 3 |
| Oct 16, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.96% | 23 |
| Oct 15, 2025 | 71.25 | 71.33 | 71.25 | 71.33 | 71.33 | 0.68% | 147 |
| Oct 14, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 0.13% | 88 |
| Oct 13, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.24% | 15 |
| Oct 10, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -1.00% | 5 |
| Oct 9, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.83% | 4 |
| Oct 8, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.14% | 44 |
| Oct 7, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.70% | 3 |
| Oct 6, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.16% | 5 |
| Oct 3, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.72% | 3 |
| Oct 2, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.06% | 12 |
| Oct 1, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.33% | 41 |
| Sep 30, 2025 | 70.40 | 70.92 | 70.40 | 70.92 | 70.92 | 0.82% | 230 |
| Sep 29, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.35% | 113 |
| Sep 26, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.11% | 8 |
| Sep 25, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -1.36% | 7 |
| Sep 24, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 69.92 | -0.51% | 4 |
| Sep 23, 2025 | 70.76 | 70.76 | 70.65 | 70.65 | 70.29 | 0.34% | 308 |
| Sep 22, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.05 | 0.14% | 77 |
| Sep 19, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 69.95 | -0.60% | 3 |
| Sep 18, 2025 | 70.58 | 70.73 | 70.58 | 70.73 | 70.37 | 0.52% | 146 |
| Sep 17, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.00 | -0.19% | 3 |
| Sep 16, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.14 | 0.09% | 99 |
| Sep 15, 2025 | 70.43 | 70.44 | 70.32 | 70.44 | 70.07 | 0.59% | 1,041 |
| Sep 12, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 69.66 | -0.09% | 3 |
| Sep 11, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 69.73 | 0.82% | 3 |
| Sep 10, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.16 | -0.55% | 3 |
| Sep 9, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.54 | -0.06% | 4 |
| Sep 8, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.58 | 0.40% | 6 |
| Sep 5, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.30 | 0.37% | 28 |
| Sep 4, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.05 | 0.86% | 3 |
| Sep 3, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.46 | 0.60% | 4 |
| Sep 2, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.05 | -1.64% | 5 |
| Aug 29, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.19 | -0.38% | 9 |
| Aug 28, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.45 | -0.13% | 10 |
| Aug 27, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.54 | -0.03% | 3 |
| Aug 26, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.56 | -0.44% | 237 |
| Aug 25, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 69.87 | -1.47% | 71 |
| Aug 22, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 70.91 | 1.59% | 5 |
| Aug 21, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 69.81 | -0.58% | 132 |
| Aug 20, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.21 | 0.97% | 6 |
| Aug 19, 2025 | 70.12 | 70.12 | 69.90 | 69.90 | 69.54 | 0.27% | 242 |
| Aug 18, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.35 | -0.25% | 23 |
| Aug 15, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.52 | 0.54% | 13 |
| Aug 14, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.15 | -0.26% | 4 |
| Aug 13, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.33 | 0.67% | 6 |
| Aug 12, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 68.87 | 0.82% | 18 |
| Aug 11, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.31 | -0.04% | 8 |
| Aug 8, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.34 | 0.37% | 3 |
| Aug 7, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.09 | 0.73% | 13 |
| Aug 6, 2025 | 67.77 | 67.95 | 67.77 | 67.95 | 67.59 | 0.49% | 156 |
| Aug 5, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.26 | 0.10% | 103 |
| Aug 4, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.20 | 0.87% | 158 |
| Aug 1, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.62 | -0.29% | 4 |
| Jul 31, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 66.81 | -0.84% | 4 |
| Jul 30, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.37 | -1.15% | 6 |
| Jul 29, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.16 | -0.39% | 7 |
| Jul 28, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.42 | -1.25% | 15 |
| Jul 25, 2025 | 69.27 | 69.65 | 69.27 | 69.65 | 69.29 | -0.24% | 165 |
| Jul 24, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.45 | -1.11% | 28 |
| Jul 23, 2025 | 70.44 | 70.60 | 70.44 | 70.60 | 70.23 | 2.14% | 334 |
| Jul 22, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 68.76 | 0.41% | 120 |
| Jul 21, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.48 | 0.25% | 10 |
| Jul 18, 2025 | 69.18 | 69.18 | 68.66 | 68.66 | 68.31 | 0.31% | 1,265 |
| Jul 17, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.10 | -0.21% | 10 |