Skip to main content

Riverfront Dyn Europe ETF FT (NQ: RFEU )

64.98 -0.18 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 59.99 59.99 59.74 59.74 8,559 +0.05(+0.09%)
Apr 28, 2022 59.55 59.68 59.39 59.68 1,170 +0.36(+0.60%)
Apr 27, 2022 59.68 59.68 58.92 59.32 3,208 -0.04(-0.06%)
Apr 26, 2022 60.59 60.59 59.00 59.36 1,932 -1.49(-2.45%)
Apr 25, 2022 60.58 61.21 60.58 60.85 455 -0.75(-1.21%)
Apr 22, 2022 61.82 62.00 61.60 61.60 926 -1.12(-1.78%)
Apr 21, 2022 64.00 64.00 62.72 62.72 823 -0.55(-0.86%)
Apr 20, 2022 63.26 63.26 63.26 63.26 524 -0.06(-0.10%)
Apr 19, 2022 62.68 63.36 62.64 63.33 34,316 +0.58(+0.92%)
Apr 18, 2022 62.69 63.15 62.69 62.75 976 -0.03(-0.05%)
Apr 13, 2022 62.78 88 +0.14(+0.22%)
Apr 12, 2022 62.64 62.64 62.64 62.64 497 -0.76(-1.20%)
Apr 11, 2022 63.10 63.40 63.10 63.40 1,606 -0.32(-0.50%)
Apr 08, 2022 63.42 63.72 63.38 63.72 950 +0.22(+0.35%)
Apr 07, 2022 63.18 63.49 63.18 63.49 845 +0.38(+0.60%)
Apr 06, 2022 63.18 63.43 63.12 63.12 1,704 -0.59(-0.92%)
Apr 05, 2022 64.22 64.22 63.70 63.70 2,412 -0.77(-1.19%)
Apr 04, 2022 64.18 64.53 64.18 64.47 1,725 +0.25(+0.39%)
Apr 01, 2022 63.98 64.58 63.77 64.21 2,193 +0.10(+0.16%)
Mar 31, 2022 64.73 64.73 64.10 64.11 2,415 -0.90(-1.39%)
Mar 30, 2022 65.15 65.15 65.02 65.02 394 -0.20(-0.30%)
Mar 29, 2022 65.47 65.47 64.42 65.21 2,251 +1.32(+2.06%)
Mar 28, 2022 64.03 64.03 63.56 63.90 2,058 -0.01(-0.01%)
Mar 25, 2022 63.57 63.90 63.57 63.90 2,632 +0.18(+0.28%)
Mar 24, 2022 63.90 63.90 63.73 63.73 599 -0.16(-0.25%)
Mar 23, 2022 63.68 63.89 63.29 63.89 19,713 -0.43(-0.66%)
Mar 22, 2022 64.62 64.65 64.31 64.31 1,830 +0.51(+0.80%)
Mar 21, 2022 63.66 63.80 63.66 63.80 632 -0.41(-0.63%)
Mar 18, 2022 63.26 64.36 63.26 64.21 1,878 +0.38(+0.59%)
Mar 17, 2022 63.05 63.83 63.05 63.83 1,877 +1.04(+1.66%)
Mar 16, 2022 62.59 62.79 62.02 62.79 1,258 +1.96(+3.23%)
Mar 15, 2022 60.40 60.91 60.24 60.83 6,415 +0.43(+0.70%)
Mar 14, 2022 60.96 61.01 60.27 60.40 1,122 +1.07(+1.81%)
Mar 11, 2022 60.30 60.30 59.33 59.33 2,199 -0.01(-0.02%)
Mar 10, 2022 59.69 59.69 59.34 59.34 1,324 -1.37(-2.26%)
Mar 09, 2022 59.74 60.99 59.74 60.71 3,147 +3.22(+5.61%)
Mar 08, 2022 56.88 58.99 56.67 57.49 14,502 +0.01(+0.02%)
Mar 07, 2022 58.98 58.98 57.48 57.48 1,202 -1.52(-2.58%)
Mar 04, 2022 56.22 59.00 50.60 59.00 1,975 -3.66(-5.85%)
Mar 02, 2022 62.66 133 -0.72(-1.14%)
Feb 28, 2022 63.38 235 -0.61(-0.96%)
Feb 25, 2022 63.47 64.20 64.00 64.00 1,102 +2.37(+3.85%)
Feb 24, 2022 61.50 61.72 61.32 61.62 4,549 -3.40(-5.24%)
Feb 23, 2022 65.50 65.50 64.97 65.03 1,046 +0.18(+0.28%)
Feb 22, 2022 65.02 65.02 64.68 64.85 1,010 -2.30(-3.42%)
Feb 16, 2022 67.15 0 +0.26(+0.39%)
Feb 15, 2022 66.44 66.89 66.44 66.89 1,027 +1.47(+2.25%)
Feb 14, 2022 65.42 65.42 65.42 65.42 743 -0.63(-0.95%)
Feb 11, 2022 67.03 67.03 66.05 66.05 17,498 -1.99(-2.93%)
Feb 09, 2022 68.04 262 +1.09(+1.62%)
Feb 08, 2022 66.10 66.95 66.10 66.95 1,843 +0.32(+0.48%)
Feb 07, 2022 66.52 66.79 66.52 66.63 35,139 +0.12(+0.18%)
Feb 04, 2022 66.86 66.86 66.51 66.51 365 -0.17(-0.25%)
Feb 03, 2022 66.68 66.68 66.68 66.68 380 -1.16(-1.71%)
Feb 02, 2022 67.84 68.24 67.74 67.84 2,314 +0.30(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.