Advertisement
U.S. markets open in 2 hours 43 minutes

First Trust RiverFront Dynamic Europe ETF (RFEU)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
64.47-0.52 (-0.80%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202464.4764.4764.4764.4764.47100
Mar 15, 202464.9964.9964.9964.9964.99-
Mar 14, 202465.0065.0065.0065.0065.00-
Mar 13, 202465.3965.3965.3965.3965.39100
Mar 12, 202465.1965.6865.1965.6865.68200
Mar 11, 202465.0965.0965.0965.0965.09100
Mar 08, 202465.2465.2465.2465.2465.24-
Mar 07, 202465.5565.5565.5565.5565.55-
Mar 06, 202464.4064.9264.4064.9264.92100
Mar 05, 202464.2464.2463.8963.8963.89400
Mar 04, 202464.4464.4464.4464.4464.44-
Mar 01, 202463.9563.9563.9563.9563.95100
Feb 29, 202464.0564.0564.0564.0564.05100
Feb 28, 202463.7063.7063.7063.7063.70100
Feb 27, 202463.9463.9463.9463.9463.94100
Feb 26, 202464.1864.1864.1864.1864.18100
Feb 23, 202464.3664.3664.3664.3664.36-
Feb 22, 202464.4264.4264.4264.4264.42100
Feb 21, 202463.6263.6263.6263.6263.62100
Feb 20, 202463.9063.9063.6963.6963.69200
Feb 16, 202463.4163.6563.4163.6563.65300
Feb 15, 202462.9563.0862.9563.0863.081,300
Feb 14, 202462.7962.7962.7962.7962.79-
Feb 13, 202462.2562.2562.2562.2562.25100
Feb 12, 202463.1563.1563.0463.0463.04200
Feb 09, 202462.9663.4562.9663.4563.45400
Feb 08, 202462.9862.9862.9862.9862.98100
Feb 07, 202463.1163.1163.1163.1163.11100
Feb 06, 202463.4863.4863.4763.4763.47200
Feb 05, 202463.2163.2163.2163.2163.21-
Feb 02, 202463.4263.4263.4263.4263.42100
Feb 01, 202463.8863.8863.8863.8863.88100
Jan 31, 202463.7063.7063.5863.5863.58100
Jan 30, 202463.7763.7763.7763.7763.77-
Jan 29, 202463.7263.7263.7263.7263.72100
Jan 26, 202463.6063.6063.6063.6063.60100
Jan 25, 202462.7962.7962.7962.7962.79-
Jan 24, 202462.5962.5962.5962.5962.59100
Jan 23, 202461.8361.8361.8361.8361.83100
Jan 22, 202462.3062.3062.3062.3062.30100
Jan 19, 202461.9461.9461.9461.9461.94100
Jan 18, 202461.8461.8461.8461.8461.84100
Jan 17, 202461.5661.5661.5661.5661.56-
Jan 16, 202462.0362.0361.9061.9061.90600
Jan 12, 202463.3163.3163.1763.1763.17200
Jan 11, 202462.4962.7862.4962.7862.78200
Jan 10, 202462.8163.0162.8162.8562.85300
Jan 09, 202462.8162.8162.8162.8162.81100
Jan 08, 202463.1063.3363.0263.3363.33400
Jan 05, 202462.8162.8162.8162.8162.81100
Jan 04, 202462.9662.9662.9662.9662.96100
Jan 03, 202462.9862.9862.9862.9862.98100
Jan 02, 202462.4262.4262.4262.4262.42100
Dec 29, 202363.3963.3963.3563.3563.35300
Dec 28, 202363.0763.0763.0763.0763.07100
Dec 27, 202363.3163.3663.3163.3663.36100
Dec 26, 202363.1863.2563.1863.2563.25700
Dec 22, 202363.0763.0763.0763.0763.07100
Dec 22, 20230.312 Dividend
Dec 21, 202363.1063.1063.1063.1062.79100
Dec 20, 202362.9862.9862.5862.5862.27100
Dec 19, 202362.8962.8962.8962.8962.58100
Dec 18, 202362.4962.5962.4962.5962.281,900
Dec 15, 202362.0562.0562.0562.0561.74-
Dec 14, 202362.8562.8562.8562.8562.54100
Dec 13, 202362.2062.2062.2062.2061.89100
Dec 12, 202361.4661.4661.4661.4661.15100
Dec 11, 202361.2661.2661.2661.2660.96100
Dec 08, 202361.3661.3661.3661.3661.06100
Dec 07, 202360.9960.9960.9960.9960.69-
Dec 06, 202360.6860.6860.6860.6860.38100
Dec 05, 202360.9060.9060.9060.9060.60100
Dec 04, 202361.0161.0161.0161.0160.71100
Dec 01, 202360.6460.9460.6460.9460.64700
Nov 30, 202360.7060.7060.7060.7060.40100
Nov 29, 202360.7460.7460.7460.7460.44100
Nov 28, 202360.7160.7160.7160.7160.41100
Nov 27, 202360.5060.5060.5060.5060.20-
Nov 24, 202360.9360.9360.9360.9360.63100
Nov 22, 202360.1260.1260.1260.1259.82100
Nov 21, 202360.0660.0660.0660.0659.76100
Nov 20, 202360.4260.4260.4260.4260.12100
Nov 17, 202359.9459.9459.9459.9459.65100
Nov 16, 202359.0759.1359.0759.1358.84200
Nov 15, 202359.2659.2659.2659.2658.96-
Nov 14, 202359.1559.3759.1459.3759.07200
Nov 13, 202357.8057.8057.8057.8057.51100
Nov 10, 202357.7157.7157.7157.7157.43-
Nov 09, 202357.9757.9757.3757.3757.09100
Nov 08, 202357.3757.3757.3757.3757.09100
Nov 07, 202357.2157.2857.1957.1956.90200
Nov 06, 202357.5257.5257.5257.5257.24-
Nov 03, 202357.3857.3857.3857.3857.10100
Nov 02, 202357.4457.4457.4457.4457.16100
Nov 01, 202355.9956.0855.9256.0855.80300
Oct 31, 202355.8655.8855.8655.8855.60300
Oct 30, 202355.8955.8955.8955.8955.61100
Oct 27, 202354.8555.0054.8554.8554.58600
Oct 26, 202355.3855.3855.3855.3855.11-
Oct 25, 202355.5755.5755.5755.5755.30100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...