First Trust RiverFront Dynamic Developed International ETF (RFDI)

RFDI
🏛️ 美国 →
76.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 53.42 53.46 53.01 53.16 0.0M
2022-12-29 53.32 53.73 53.31 53.68 0.0M
2022-12-28 53.61 53.61 52.91 52.91 0.0M
2022-12-27 53.51 53.65 53.39 53.46 0.0M
2022-12-23 53.09 53.45 53.00 53.40 0.0M
2022-12-22 53.73 53.73 53.22 53.68 0.0M
2022-12-21 53.95 54.28 53.95 54.28 0.0M
2022-12-20 53.56 53.56 53.38 53.47 0.0M
2022-12-19 53.33 53.33 52.90 53.03 0.0M
2022-12-16 53.27 53.38 53.00 53.18 0.0M
2022-12-15 54.29 54.29 53.32 53.48 0.0M
2022-12-14 54.83 55.05 54.62 54.68 0.0M
2022-12-13 55.33 55.33 54.57 54.66 0.0M
2022-12-12 53.76 53.93 53.72 53.93 0.0M
2022-12-09 54.08 54.27 53.84 53.84 0.0M
2022-12-08 53.47 53.75 53.47 53.75 0.0M
2022-12-07 53.78 53.78 53.42 53.59 0.0M
2022-12-06 54.02 54.09 53.43 53.50 0.0M
2022-12-05 54.71 54.74 53.82 53.87 0.0M
2022-12-02 54.47 54.90 54.47 54.79 0.0M
2022-12-01 54.84 54.97 54.74 54.85 0.0M
2022-11-30 54.17 54.79 53.64 54.69 0.0M
2022-11-29 53.45 53.82 53.42 53.48 0.0M
2022-11-28 53.63 53.84 53.27 53.33 0.0M
2022-11-25 53.85 54.16 53.85 54.16 0.0M
2022-11-23 53.54 53.79 53.51 53.72 0.0M
2022-11-22 52.67 53.23 52.67 53.12 0.0M
2022-11-21 52.21 52.34 51.98 52.26 0.0M
2022-11-18 52.63 52.63 52.41 52.53 0.0M
2022-11-17 51.98 52.53 51.94 52.46 0.0M
2022-11-16 52.87 52.87 52.42 52.56 0.1M
2022-11-15 53.48 53.49 52.76 53.11 0.0M
2022-11-14 52.87 53.17 52.58 52.67 0.0M
2022-11-11 53.02 53.30 53.02 53.27 0.0M
2022-11-10 52.08 52.65 51.80 52.62 0.0M
2022-11-09 50.66 50.68 50.05 50.05 0.0M
2022-11-08 50.76 51.15 50.76 51.01 0.0M
2022-11-07 50.66 50.83 50.55 50.62 0.0M
2022-11-04 50.25 50.52 49.89 50.34 0.0M
2022-11-03 48.33 48.77 48.33 48.61 0.0M
2022-11-02 49.77 50.24 48.96 48.96 0.0M
2022-11-01 49.77 49.77 49.34 49.57 0.0M
2022-10-31 48.85 49.13 48.85 48.97 0.0M
2022-10-28 48.86 49.27 48.86 49.27 0.0M
2022-10-27 49.43 49.61 49.06 49.06 0.0M
2022-10-26 49.30 49.96 49.28 49.70 0.0M
2022-10-25 48.38 49.28 48.38 49.20 0.0M
2022-10-24 48.10 48.31 47.98 47.98 0.0M
2022-10-21 47.38 48.27 47.10 48.22 0.0M
2022-10-20 47.48 47.93 47.13 47.28 0.0M
2022-10-19 47.16 47.40 46.94 47.09 0.0M
2022-10-18 48.22 48.22 47.56 47.82 0.0M
2022-10-17 47.78 47.86 47.63 47.70 0.0M
2022-10-14 47.64 47.64 46.56 46.58 0.0M
2022-10-13 45.77 47.59 45.72 47.52 0.0M
2022-10-12 46.50 46.67 46.32 46.47 0.0M
2022-10-11 46.79 47.32 46.53 46.71 0.0M
2022-10-10 47.25 47.32 46.95 47.19 0.0M
2022-10-07 47.50 47.77 47.26 47.28 0.0M
2022-10-06 48.08 48.15 47.86 48.02 0.0M
2022-10-05 48.35 48.77 48.03 48.47 0.0M
2022-10-04 48.45 49.31 48.45 49.24 0.0M
2022-10-03 46.85 47.66 46.79 47.53 0.1M
2022-09-30 46.00 46.55 46.00 46.18 0.1M
2022-09-29 45.84 46.30 45.68 46.25 0.0M
2022-09-28 45.93 47.05 45.77 47.04 0.0M
2022-09-27 46.42 46.58 45.66 45.74 0.0M
2022-09-26 46.27 46.53 45.87 46.20 0.2M
2022-09-23 46.89 46.92 46.29 46.67 0.0M
2022-09-22 49.44 49.44 48.96 49.18 0.0M
2022-09-21 49.85 49.96 49.34 49.34 0.0M
2022-09-20 50.17 50.22 49.77 49.98 0.0M
2022-09-19 50.42 50.98 50.39 50.93 0.0M
2022-09-16 50.81 50.91 50.68 50.80 0.0M
2022-09-15 51.68 51.68 51.18 51.24 0.0M
2022-09-14 51.84 51.95 51.61 51.81 0.0M
2022-09-13 52.39 52.57 51.57 51.57 0.0M
2022-09-12 53.60 53.60 53.39 53.41 0.0M
2022-09-09 52.50 52.79 52.50 52.79 0.0M
2022-09-08 51.14 51.40 50.96 51.40 0.0M
2022-09-07 50.73 51.40 50.73 51.36 0.0M
2022-09-06 51.40 51.40 50.93 50.94 0.0M
2022-09-02 52.06 52.26 51.20 51.20 0.0M
2022-09-01 51.79 51.79 51.46 51.74 0.0M
2022-08-31 53.04 53.09 52.70 52.70 0.0M
2022-08-30 53.62 53.62 53.24 53.27 0.0M
2022-08-29 53.66 53.92 53.66 53.78 0.0M
2022-08-26 55.40 55.40 53.94 53.94 0.0M
2022-08-25 54.76 55.28 54.76 55.28 0.0M
2022-08-24 54.41 54.84 54.41 54.70 0.0M
2022-08-23 54.75 54.79 54.46 54.47 0.0M
2022-08-22 54.74 54.74 54.44 54.48 0.0M
2022-08-19 55.49 55.51 55.42 55.43 0.0M
2022-08-18 56.28 56.38 56.10 56.23 0.0M
2022-08-17 56.31 56.39 56.26 56.33 0.0M
2022-08-16 56.73 57.04 56.73 57.00 0.0M
2022-08-15 56.86 56.86 56.68 56.72 0.0M
2022-08-12 57.24 57.48 57.10 57.48 0.0M
2022-08-11 57.65 57.72 57.28 57.28 0.0M
2022-08-10 57.29 57.61 57.29 57.54 0.0M
2022-08-09 56.45 56.49 56.18 56.23 0.0M
2022-08-08 56.80 56.93 56.34 56.39 0.0M
2022-08-05 56.19 56.25 56.02 56.21 0.0M
2022-08-04 56.46 56.69 56.46 56.66 0.0M
2022-08-03 56.47 56.55 56.04 56.45 0.0M
2022-08-02 56.49 56.82 56.29 56.29 0.0M
2022-08-01 57.12 57.21 57.07 57.07 0.0M
2022-07-29 56.66 57.19 56.66 57.18 0.0M
2022-07-28 56.16 56.73 56.16 56.45 0.1M
2022-07-27 55.35 56.10 55.20 56.00 0.0M
2022-07-26 55.31 55.31 55.04 55.04 0.0M
2022-07-25 55.53 55.62 55.47 55.62 0.0M
2022-07-22 55.73 55.73 55.03 55.21 0.0M
2022-07-21 54.69 55.38 54.69 55.35 0.0M
2022-07-20 54.99 55.04 54.61 54.77 0.0M
2022-07-19 54.68 55.02 54.68 55.02 0.0M
2022-07-18 54.00 54.34 53.60 53.67 0.0M
2022-07-15 53.31 53.31 53.14 53.26 0.0M
2022-07-14 52.23 52.55 51.91 52.55 0.0M
2022-07-13 52.75 53.39 52.62 53.15 0.0M
2022-07-12 53.26 53.26 52.99 53.23 0.0M
2022-07-11 53.19 53.19 52.99 53.00 0.0M
2022-07-08 53.99 54.02 53.77 53.92 0.0M
2022-07-07 53.37 53.73 53.37 53.70 0.0M
2022-07-06 52.50 52.80 52.34 52.66 0.0M
2022-07-05 52.10 52.62 51.93 52.62 0.0M
2022-07-01 53.15 53.59 52.85 53.59 0.0M
2022-06-30 53.04 53.70 52.93 53.53 0.0M
2022-06-29 54.22 54.22 53.85 53.95 0.0M
2022-06-28 55.11 55.14 54.11 54.11 0.0M
2022-06-27 54.92 54.92 54.48 54.62 0.0M
2022-06-24 53.87 54.61 53.87 54.58 0.0M
2022-06-23 53.96 54.12 53.61 54.06 0.0M
2022-06-22 54.17 54.76 54.04 54.39 0.0M
2022-06-21 54.06 55.12 54.06 54.80 0.0M
2022-06-17 53.71 54.18 53.71 53.80 0.0M
2022-06-16 54.11 54.80 54.11 54.43 0.0M
2022-06-15 55.31 56.13 55.14 55.85 0.0M
2022-06-14 55.26 55.26 54.33 54.70 0.1M
2022-06-13 55.62 55.75 55.25 55.25 0.0M
2022-06-10 57.31 57.31 57.27 57.29 0.0M
2022-06-09 59.60 59.68 58.62 58.62 0.0M
2022-06-08 60.51 60.53 60.15 60.16 0.0M
2022-06-07 60.61 61.26 60.61 61.26 0.0M
2022-06-06 61.59 61.64 61.06 61.18 0.0M
2022-06-03 60.88 61.12 60.88 61.03 0.0M
2022-06-02 60.88 61.78 60.88 61.78 0.0M
2022-06-01 61.51 61.51 60.24 60.51 0.0M
2022-05-31 61.14 61.14 60.79 60.88 0.0M
2022-05-27 61.00 61.24 60.99 61.22 0.0M
2022-05-26 60.55 60.96 60.55 60.85 0.0M
2022-05-25 60.19 60.55 60.12 60.49 0.0M
2022-05-24 60.26 60.26 59.83 60.24 0.0M
2022-05-23 60.39 60.59 60.31 60.44 0.0M
2022-05-20 59.71 59.71 58.92 59.49 0.0M
2022-05-19 58.61 59.02 58.61 58.81 0.0M
2022-05-18 59.55 59.56 58.65 58.85 0.0M
2022-05-17 59.95 60.06 59.81 60.06 0.0M
2022-05-16 58.27 59.00 58.27 58.78 0.0M
2022-05-13 57.75 58.50 57.75 58.50 0.0M
2022-05-12 56.57 57.05 56.57 56.84 0.0M
2022-05-11 57.73 58.37 57.18 57.19 0.0M
2022-05-10 58.08 58.17 57.28 57.60 0.0M
2022-05-09 57.99 58.07 57.52 57.52 0.0M
2022-05-06 59.33 59.66 59.09 59.40 0.0M
2022-05-05 61.16 61.16 59.71 59.98 0.0M
2022-05-04 60.47 62.01 60.38 61.81 0.0M
2022-05-03 60.92 61.14 60.83 61.03 0.0M
2022-05-02 60.65 60.80 60.34 60.80 0.0M
2022-04-29 61.89 62.02 60.92 60.96 0.0M
2022-04-28 60.71 61.56 60.71 61.52 0.0M
2022-04-27 60.57 61.08 60.49 60.69 0.0M
2022-04-26 61.50 61.50 60.41 60.41 0.1M
2022-04-25 61.82 62.15 61.49 62.15 0.0M
2022-04-22 63.46 63.46 62.56 62.56 0.0M
2022-04-21 64.57 64.57 63.60 63.60 0.0M
2022-04-20 64.58 64.73 64.45 64.62 0.0M
2022-04-19 63.50 64.05 63.36 64.05 0.0M
2022-04-18 63.81 64.08 63.63 63.80 0.0M
2022-04-14 64.07 64.25 63.96 64.03 0.0M
2022-04-13 63.57 64.28 63.55 64.27 0.0M
2022-04-12 63.90 63.92 63.28 63.33 0.0M
2022-04-11 64.31 64.31 63.84 63.84 0.0M
2022-04-08 64.46 64.80 64.46 64.59 0.0M
2022-04-07 64.42 64.74 64.19 64.74 0.0M
2022-04-06 64.31 64.44 63.99 64.29 0.0M
2022-04-05 65.75 65.79 65.00 65.21 0.0M
2022-04-04 65.75 65.94 65.72 65.92 0.0M
2022-04-01 65.75 65.86 65.48 65.86 0.0M
2022-03-31 65.93 65.93 65.31 65.32 0.0M
2022-03-30 66.53 66.65 66.40 66.51 0.0M
2022-03-29 66.71 67.02 65.94 66.57 0.0M
2022-03-28 65.26 65.39 64.96 65.39 0.0M
2022-03-25 65.40 65.44 65.03 65.44 0.0M
2022-03-24 65.38 65.68 65.38 65.65 0.0M
2022-03-23 65.66 65.91 65.48 65.67 0.0M
2022-03-22 66.33 66.51 66.30 66.51 0.0M
2022-03-21 66.15 66.24 65.57 65.81 0.0M
2022-03-18 65.23 66.53 65.19 66.43 0.0M
2022-03-17 65.15 65.82 65.07 65.68 0.0M
2022-03-16 64.06 65.00 63.58 65.00 0.0M
2022-03-15 62.17 62.61 61.98 62.59 0.0M
2022-03-14 62.22 62.54 61.75 61.99 0.0M
2022-03-11 62.17 62.17 61.02 61.06 0.0M
2022-03-10 61.45 61.79 61.07 61.31 0.0M
2022-03-09 61.30 62.70 61.30 62.20 0.0M
2022-03-08 59.24 59.87 58.86 59.35 0.0M
2022-03-07 60.60 60.82 57.66 59.17 0.0M
2022-03-04 61.52 61.52 60.84 60.93 0.0M
2022-03-03 64.41 64.41 63.08 63.11 0.0M
2022-03-02 64.15 64.57 64.07 64.35 0.0M
2022-03-01 64.38 64.38 63.44 63.68 0.0M
2022-02-28 64.88 65.61 64.84 65.04 0.0M
2022-02-25 64.83 65.86 64.83 65.85 0.0M
2022-02-24 62.60 64.40 62.60 64.27 0.0M
2022-02-23 66.56 66.56 65.33 65.34 0.0M
2022-02-22 66.13 66.36 65.61 65.91 0.0M
2022-02-18 66.99 66.99 66.57 66.74 0.0M
2022-02-17 67.61 67.61 67.04 67.04 0.0M
2022-02-16 67.55 68.19 67.55 68.16 0.0M
2022-02-15 67.56 67.85 67.55 67.84 0.0M
2022-02-14 66.64 66.67 66.17 66.37 0.0M
2022-02-11 68.33 68.33 67.04 67.04 0.0M
2022-02-10 68.88 69.02 68.09 68.09 0.0M
2022-02-09 68.87 69.06 68.87 69.03 0.0M
2022-02-08 67.45 67.87 67.39 67.87 0.0M
2022-02-07 67.56 67.88 67.56 67.65 0.0M
2022-02-04 67.40 67.93 67.31 67.67 0.0M
2022-02-03 67.96 68.11 67.62 67.64 0.0M
2022-02-02 68.95 68.95 68.48 68.74 0.0M
2022-02-01 67.89 68.11 67.49 68.11 0.0M
2022-01-31 67.13 67.74 67.04 67.73 0.0M
2022-01-28 65.49 66.18 65.49 65.72 0.0M
2022-01-27 66.71 66.71 65.93 66.20 0.0M
2022-01-26 67.54 67.68 66.44 66.68 0.0M
2022-01-25 66.57 67.35 66.29 67.03 0.0M
2022-01-24 67.07 67.49 66.23 67.49 0.1M
2022-01-21 68.87 69.02 68.40 68.40 0.0M
2022-01-20 69.88 70.12 69.14 69.21 0.0M
2022-01-19 70.08 70.08 69.60 69.60 0.0M
2022-01-18 70.02 70.15 69.62 69.65 0.0M
2022-01-14 70.96 71.05 70.77 71.03 0.0M
2022-01-13 72.13 72.14 71.30 71.45 0.0M
2022-01-12 72.04 72.35 72.04 72.35 0.0M
2022-01-11 70.83 71.54 70.76 71.54 0.0M
2022-01-10 70.61 70.78 70.13 70.78 0.0M
2022-01-07 71.68 71.96 71.68 71.96 0.0M
2022-01-06 71.88 72.03 71.68 71.72 0.0M
2022-01-05 73.28 73.28 72.39 72.39 0.0M
2022-01-04 73.12 73.15 72.92 73.09 0.0M
2022-01-03 72.97 73.13 72.82 73.13 0.0M