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
2023-12-29 61.29 61.38 61.11 61.19 0.0M
2023-12-28 61.43 61.43 61.12 61.12 0.0M
2023-12-27 61.25 61.36 61.25 61.34 0.0M
2023-12-26 60.99 61.12 60.93 61.08 0.0M
2023-12-22 60.99 61.02 60.83 60.89 0.0M
2023-12-21 60.58 60.81 60.50 60.81 0.0M
2023-12-20 60.51 60.59 59.89 59.89 0.0M
2023-12-19 60.18 60.37 60.18 60.37 0.0M
2023-12-18 59.82 59.82 59.69 59.81 0.0M
2023-12-15 60.02 60.06 59.67 59.67 0.0M
2023-12-14 60.29 60.43 60.06 60.31 0.0M
2023-12-13 58.77 59.76 58.57 59.76 0.0M
2023-12-12 58.60 58.71 58.60 58.70 0.0M
2023-12-11 58.63 58.74 58.57 58.74 0.0M
2023-12-08 58.43 58.66 58.43 58.66 0.0M
2023-12-07 58.36 58.51 58.12 58.47 0.0M
2023-12-06 58.42 58.42 58.10 58.10 0.0M
2023-12-05 58.04 58.04 57.94 57.94 0.0M
2023-12-04 58.05 58.17 58.05 58.14 0.0M
2023-12-01 58.06 58.65 58.06 58.65 0.0M
2023-11-30 57.93 58.00 57.89 58.00 0.0M
2023-11-29 58.09 58.16 57.96 58.04 0.0M
2023-11-28 57.79 58.13 57.73 57.98 0.0M
2023-11-27 57.92 57.92 57.79 57.86 0.0M
2023-11-24 57.95 57.99 57.92 57.99 0.0M
2023-11-22 57.26 57.49 57.26 57.49 0.0M
2023-11-21 57.65 57.70 57.43 57.48 0.0M
2023-11-20 57.47 57.74 57.47 57.64 0.0M
2023-11-17 57.27 57.52 57.18 57.52 0.0M
2023-11-16 56.74 56.74 56.57 56.70 0.0M
2023-11-15 57.12 57.12 56.91 56.92 0.0M
2023-11-14 56.58 57.07 56.58 57.07 0.0M
2023-11-13 55.65 55.65 55.18 55.55 0.0M
2023-11-10 54.85 55.45 54.85 55.45 0.0M
2023-11-09 55.34 55.34 55.08 55.08 0.0M
2023-11-08 55.10 55.11 55.01 55.11 0.0M
2023-11-07 55.02 55.16 55.02 55.16 0.0M
2023-11-06 55.70 55.70 55.51 55.56 0.0M
2023-11-03 55.99 55.99 55.93 55.93 0.0M
2023-11-02 55.28 55.55 55.28 55.55 0.0M
2023-11-01 53.93 54.30 53.83 54.30 0.0M
2023-10-31 53.68 53.76 53.60 53.75 0.0M
2023-10-30 53.51 53.71 53.51 53.71 0.0M
2023-10-27 53.39 53.39 52.98 53.09 0.0M
2023-10-26 53.42 53.42 53.13 53.13 0.0M
2023-10-25 53.73 53.73 53.54 53.57 0.0M
2023-10-24 53.72 53.90 53.65 53.84 0.0M
2023-10-23 53.51 54.02 53.34 53.75 0.0M
2023-10-20 54.00 54.12 53.74 53.74 0.0M
2023-10-19 54.47 54.47 54.17 54.17 0.0M
2023-10-18 54.87 54.87 54.69 54.69 0.0M
2023-10-17 55.22 55.75 55.22 55.66 0.0M
2023-10-16 55.51 55.60 55.50 55.60 0.0M
2023-10-13 55.43 55.43 55.08 55.18 0.0M
2023-10-12 55.80 55.80 55.30 55.56 0.0M
2023-10-11 56.18 56.18 55.82 56.01 0.0M
2023-10-10 55.94 55.94 55.86 55.88 0.0M
2023-10-09 54.85 55.21 54.82 55.21 0.0M
2023-10-06 54.46 55.28 54.46 55.23 0.0M
2023-10-05 54.45 54.65 54.38 54.65 0.0M
2023-10-04 54.13 54.13 53.76 53.97 0.0M
2023-10-03 54.29 54.29 54.02 54.10 0.0M
2023-10-02 55.34 55.40 54.62 54.77 0.0M
2023-09-29 56.29 56.29 55.54 55.58 0.0M
2023-09-28 55.76 55.85 55.76 55.85 0.0M
2023-09-27 55.46 55.46 55.10 55.40 0.0M
2023-09-26 55.78 55.85 55.50 55.52 0.0M
2023-09-25 55.84 56.19 55.82 56.14 0.0M
2023-09-22 56.72 56.79 56.41 56.42 0.0M
2023-09-21 57.01 57.01 56.54 56.54 0.0M
2023-09-20 57.98 57.98 57.30 57.30 0.0M
2023-09-19 57.31 57.45 57.31 57.45 0.0M
2023-09-18 57.39 57.39 57.22 57.36 0.0M
2023-09-15 57.75 57.75 57.46 57.46 0.0M
2023-09-14 57.49 57.73 57.49 57.73 0.0M
2023-09-13 56.98 57.06 56.90 56.90 0.0M
2023-09-12 57.05 57.18 56.99 56.99 0.0M
2023-09-11 57.10 57.21 57.10 57.21 0.0M
2023-09-08 56.47 56.47 56.47 56.47 0.0M
2023-09-07 56.55 56.55 56.49 56.49 0.0M
2023-09-06 56.70 56.71 56.67 56.71 0.0M
2023-09-05 56.92 56.98 56.85 56.85 0.0M
2023-09-01 57.52 57.52 57.35 57.45 0.0M
2023-08-31 57.57 57.61 57.24 57.39 0.0M
2023-08-30 57.61 57.63 57.56 57.62 0.0M
2023-08-29 56.62 57.55 56.62 57.55 0.0M
2023-08-28 56.61 56.73 56.61 56.73 0.0M
2023-08-25 56.19 56.20 55.80 56.20 0.0M
2023-08-24 56.37 56.39 55.86 55.86 0.0M
2023-08-23 56.42 56.64 56.35 56.59 0.0M
2023-08-22 56.26 56.27 56.10 56.13 0.0M
2023-08-21 56.01 56.32 56.01 56.29 0.0M
2023-08-18 55.68 56.12 55.68 56.09 0.0M
2023-08-17 56.33 56.35 55.95 56.02 0.0M
2023-08-16 56.54 56.62 56.24 56.24 0.0M
2023-08-15 57.00 57.00 56.55 56.64 0.0M
2023-08-14 57.17 57.28 57.17 57.28 0.0M
2023-08-11 57.47 57.58 57.42 57.48 0.0M
2023-08-10 58.46 58.54 57.85 57.85 0.0M
2023-08-09 57.84 57.95 57.74 57.78 0.0M
2023-08-08 57.34 57.68 57.33 57.67 0.0M
2023-08-07 57.84 58.02 57.84 57.99 0.0M
2023-08-04 57.70 58.04 57.50 57.57 0.0M
2023-08-03 57.11 57.49 57.11 57.44 0.0M
2023-08-02 57.62 57.62 57.22 57.43 0.0M
2023-08-01 58.47 58.47 58.22 58.30 0.0M
2023-07-31 59.06 59.21 58.98 59.05 0.0M
2023-07-28 58.96 59.19 58.96 58.99 0.0M
2023-07-27 59.17 59.27 58.76 58.76 0.0M
2023-07-26 58.43 59.03 58.43 58.85 0.0M
2023-07-25 58.81 58.81 58.72 58.78 0.0M
2023-07-24 58.60 58.70 58.55 58.62 0.0M
2023-07-21 58.81 58.81 58.70 58.72 0.0M
2023-07-20 58.73 58.74 58.72 58.73 0.0M
2023-07-19 59.05 59.05 58.97 58.97 0.0M
2023-07-18 58.78 59.06 58.78 59.01 0.0M
2023-07-17 58.32 58.53 58.20 58.44 0.0M
2023-07-14 58.90 58.90 58.60 58.64 0.0M
2023-07-13 58.52 58.79 58.52 58.79 0.0M
2023-07-12 57.72 57.78 57.65 57.72 0.0M
2023-07-11 56.53 56.69 56.53 56.69 0.0M
2023-07-10 56.03 56.16 56.03 56.15 0.0M
2023-07-07 55.99 56.32 55.99 56.05 0.0M
2023-07-06 55.40 55.63 55.40 55.61 0.0M
2023-07-05 56.63 56.70 56.62 56.64 0.0M
2023-07-03 57.23 57.24 57.14 57.18 0.0M
2023-06-30 57.11 57.20 57.09 57.15 0.0M
2023-06-29 56.42 56.55 56.35 56.55 0.0M
2023-06-28 56.50 56.69 56.50 56.61 0.0M
2023-06-27 56.24 56.58 56.23 56.53 0.0M
2023-06-26 57.30 57.35 57.25 57.25 0.0M
2023-06-23 57.07 57.29 57.07 57.24 0.0M
2023-06-22 57.91 58.01 57.91 58.00 0.0M
2023-06-21 58.20 58.54 58.20 58.42 0.0M
2023-06-20 58.46 58.46 58.27 58.32 0.0M
2023-06-16 59.42 59.42 59.05 59.05 0.0M
2023-06-15 58.96 59.15 58.96 59.13 0.0M
2023-06-14 58.77 58.78 58.26 58.53 0.0M
2023-06-13 58.39 58.46 58.28 58.34 0.0M
2023-06-12 57.70 57.72 57.59 57.72 0.0M
2023-06-09 57.60 57.64 57.52 57.56 0.0M
2023-06-08 57.28 57.59 57.28 57.59 0.0M
2023-06-07 57.36 57.36 56.90 56.92 0.0M
2023-06-06 57.18 57.54 57.18 57.54 0.0M
2023-06-05 57.10 57.20 57.00 57.02 0.0M
2023-06-02 57.26 57.32 57.17 57.27 0.0M
2023-06-01 56.17 56.59 56.13 56.59 0.0M
2023-05-31 55.38 55.66 55.32 55.66 0.0M
2023-05-30 56.42 56.42 56.06 56.24 0.0M
2023-05-26 56.35 56.71 56.35 56.68 0.0M
2023-05-25 55.98 56.10 55.95 56.08 0.0M
2023-05-24 56.37 56.37 56.02 56.13 0.0M
2023-05-23 57.13 57.16 56.80 56.80 0.0M
2023-05-22 57.57 57.73 57.51 57.65 0.0M
2023-05-19 57.51 57.56 57.44 57.56 0.0M
2023-05-18 57.11 57.23 56.95 57.23 0.0M
2023-05-17 56.94 57.31 56.92 57.28 0.0M
2023-05-16 57.42 57.42 57.06 57.06 0.0M
2023-05-15 57.48 57.58 57.48 57.57 0.0M
2023-05-12 57.12 57.22 57.01 57.22 0.0M
2023-05-11 57.00 57.15 56.93 57.15 0.0M
2023-05-10 57.42 57.42 57.19 57.37 0.0M
2023-05-09 57.47 57.63 57.47 57.63 0.0M
2023-05-08 57.80 57.82 57.69 57.76 0.0M
2023-05-05 57.26 57.65 57.26 57.65 0.0M
2023-05-04 56.85 56.91 56.71 56.79 0.0M
2023-05-03 57.01 57.29 56.96 56.96 0.0M
2023-05-02 56.71 56.75 56.49 56.75 0.0M
2023-05-01 57.54 57.54 57.31 57.31 0.0M
2023-04-28 57.01 57.49 57.01 57.46 0.0M
2023-04-27 57.11 57.48 57.01 57.48 0.0M
2023-04-26 57.26 57.26 56.67 56.82 0.0M
2023-04-25 57.35 57.35 56.97 56.97 0.0M
2023-04-24 57.77 57.83 57.70 57.82 0.0M
2023-04-21 57.64 57.82 57.37 57.79 0.0M
2023-04-20 57.61 57.61 57.38 57.52 0.0M
2023-04-19 57.55 57.58 57.50 57.57 0.0M
2023-04-18 57.76 57.82 57.69 57.79 0.0M
2023-04-17 57.39 57.61 57.37 57.61 0.0M
2023-04-14 57.57 57.69 57.57 57.69 0.0M
2023-04-13 57.74 57.98 57.74 57.92 0.0M
2023-04-12 57.14 57.40 57.14 57.21 0.0M
2023-04-11 56.67 56.79 56.66 56.71 0.0M
2023-04-10 56.04 56.42 56.04 56.42 0.0M
2023-04-06 56.40 56.49 56.38 56.38 0.0M
2023-04-05 56.24 56.24 56.05 56.19 0.0M
2023-04-04 56.47 56.48 56.37 56.41 0.0M
2023-04-03 56.19 56.47 56.19 56.47 0.0M
2023-03-31 56.28 56.28 56.03 56.21 0.0M
2023-03-30 55.93 56.36 55.73 56.04 0.0M
2023-03-29 55.13 55.32 55.13 55.28 0.0M
2023-03-28 54.67 54.78 54.57 54.70 0.0M
2023-03-27 54.51 54.69 54.45 54.69 0.0M
2023-03-24 53.75 54.16 53.67 54.16 0.0M
2023-03-23 54.72 54.77 53.98 54.22 0.0M
2023-03-22 54.42 54.99 54.13 54.13 0.0M
2023-03-21 54.40 54.40 54.13 54.36 0.0M
2023-03-20 53.55 53.90 53.55 53.80 0.0M
2023-03-17 53.07 53.16 52.89 53.02 0.0M
2023-03-16 52.72 53.50 52.72 53.50 0.0M
2023-03-15 52.56 52.79 52.24 52.79 0.0M
2023-03-14 54.28 54.42 54.10 54.36 0.0M
2023-03-13 53.69 54.10 53.57 53.78 0.0M
2023-03-10 54.77 54.90 54.26 54.28 0.0M
2023-03-09 55.27 55.34 54.78 54.78 0.0M
2023-03-08 54.95 55.04 54.82 55.04 0.0M
2023-03-07 55.19 55.19 54.83 54.83 0.0M
2023-03-06 55.98 55.98 55.85 55.87 0.0M
2023-03-03 55.53 56.02 55.53 56.02 0.0M
2023-03-02 54.65 55.16 54.65 55.16 0.0M
2023-03-01 55.02 55.09 54.87 55.00 0.0M
2023-02-28 54.79 54.79 54.44 54.44 0.0M
2023-02-27 54.97 55.14 54.94 55.08 0.0M
2023-02-24 54.41 54.53 54.30 54.50 0.0M
2023-02-23 55.24 55.38 54.96 55.35 0.0M
2023-02-22 55.18 55.24 54.94 54.97 0.0M
2023-02-21 55.63 55.83 55.46 55.46 0.0M
2023-02-17 55.50 55.83 55.39 55.80 0.0M
2023-02-16 55.58 56.04 55.58 55.80 0.0M
2023-02-15 55.62 55.89 55.60 55.89 0.0M
2023-02-14 56.16 56.32 56.04 56.30 0.0M
2023-02-13 55.90 56.24 55.90 56.23 0.0M
2023-02-10 55.87 55.89 55.67 55.89 0.0M
2023-02-09 56.72 56.72 55.89 55.99 0.0M
2023-02-08 56.06 56.10 55.97 56.05 0.0M
2023-02-07 55.53 56.30 55.40 56.26 0.0M
2023-02-06 55.70 55.70 55.42 55.68 0.0M
2023-02-03 56.23 56.66 56.18 56.24 0.0M
2023-02-02 57.05 57.05 56.60 56.70 0.0M
2023-02-01 56.36 57.01 56.08 56.88 0.0M
2023-01-31 55.79 56.27 55.79 56.27 0.0M
2023-01-30 56.28 56.35 56.02 56.04 0.0M
2023-01-27 56.40 56.57 56.40 56.46 0.0M
2023-01-26 56.59 56.65 56.19 56.59 0.0M
2023-01-25 56.08 56.45 56.01 56.44 0.0M
2023-01-24 56.20 56.50 56.13 56.41 0.0M
2023-01-23 56.43 56.66 56.43 56.66 0.0M
2023-01-20 55.77 56.38 55.77 56.36 0.0M
2023-01-19 55.84 56.04 55.71 55.91 0.0M
2023-01-18 56.82 56.82 56.05 56.05 0.1M
2023-01-17 56.22 56.29 56.08 56.26 0.0M
2023-01-13 55.24 55.84 55.24 55.84 0.0M
2023-01-12 54.67 55.53 54.67 55.44 0.0M
2023-01-11 54.57 54.68 54.53 54.68 0.0M
2023-01-10 54.32 54.38 54.19 54.38 0.0M
2023-01-09 54.60 54.70 54.39 54.39 0.0M
2023-01-06 53.20 54.12 53.20 54.12 0.0M
2023-01-05 52.88 53.00 52.80 52.88 0.0M
2023-01-04 53.55 53.60 53.27 53.39 0.0M
2023-01-03 53.67 53.67 53.05 53.18 0.0M