First Trust RiverFront Dynamic Europe ETF (RFEU)

RFEU
🏛️ 美国 →
70.10
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
2025-09-26 70.10 70.10 70.10 70.10 0.0M
2025-09-25 69.33 69.33 69.33 69.33 0.0M
2025-09-24 70.29 70.29 70.29 70.29 0.0M
2025-09-23 70.76 70.76 70.65 70.65 0.0M
2025-09-22 70.41 70.41 70.41 70.41 0.0M
2025-09-19 70.31 70.31 70.31 70.31 0.0M
2025-09-18 70.58 70.73 70.58 70.73 0.0M
2025-09-17 70.37 70.37 70.37 70.37 0.0M
2025-09-16 70.50 70.50 70.50 70.50 0.0M
2025-09-15 70.43 70.44 70.32 70.44 0.0M
2025-09-12 70.02 70.02 70.02 70.02 0.0M
2025-09-11 70.09 70.09 70.09 70.09 0.0M
2025-09-10 69.52 69.52 69.52 69.52 0.0M
2025-09-09 69.90 69.90 69.90 69.90 0.0M
2025-09-08 69.94 69.94 69.94 69.94 0.0M
2025-09-05 69.66 69.66 69.66 69.66 0.0M
2025-09-04 69.41 69.41 69.41 69.41 0.0M
2025-09-03 68.82 68.82 68.82 68.82 0.0M
2025-09-02 68.40 68.40 68.40 68.40 0.0M
2025-08-29 69.55 69.55 69.55 69.55 0.0M
2025-08-28 69.81 69.81 69.81 69.81 0.0M
2025-08-27 69.90 69.90 69.90 69.90 0.0M
2025-08-26 69.93 69.93 69.93 69.93 0.0M
2025-08-25 70.23 70.23 70.23 70.23 0.0M
2025-08-22 71.28 71.28 71.28 71.28 0.0M
2025-08-21 70.17 70.17 70.17 70.17 0.0M
2025-08-20 70.58 70.58 70.58 70.58 0.0M
2025-08-19 70.12 70.12 69.90 69.90 0.0M
2025-08-18 69.71 69.71 69.71 69.71 0.0M
2025-08-15 69.88 69.88 69.88 69.88 0.0M
2025-08-14 69.51 69.51 69.51 69.51 0.0M
2025-08-13 69.69 69.69 69.69 69.69 0.0M
2025-08-12 69.23 69.23 69.23 69.23 0.0M
2025-08-11 68.66 68.66 68.66 68.66 0.0M
2025-08-08 68.69 68.69 68.69 68.69 0.0M
2025-08-07 68.44 68.44 68.44 68.44 0.0M
2025-08-06 67.77 67.95 67.77 67.95 0.0M
2025-08-05 67.61 67.61 67.61 67.61 0.0M
2025-08-04 67.54 67.54 67.54 67.54 0.0M
2025-08-01 66.96 66.96 66.96 66.96 0.0M
2025-07-31 67.16 67.16 67.16 67.16 0.0M
2025-07-30 67.72 67.72 67.72 67.72 0.0M
2025-07-29 68.51 68.51 68.51 68.51 0.0M
2025-07-28 68.78 68.78 68.78 68.78 0.0M
2025-07-25 69.27 69.65 69.27 69.65 0.0M
2025-07-24 69.81 69.81 69.81 69.81 0.0M
2025-07-23 70.44 70.60 70.44 70.60 0.0M
2025-07-22 69.12 69.12 69.12 69.12 0.0M
2025-07-21 68.84 68.84 68.84 68.84 0.0M
2025-07-18 69.18 69.18 68.66 68.66 0.0M
2025-07-17 68.45 68.45 68.45 68.45 0.0M
2025-07-16 68.60 68.60 68.60 68.60 0.0M
2025-07-15 68.60 68.60 68.60 68.60 0.0M
2025-07-14 69.42 69.42 69.42 69.42 0.0M
2025-07-11 69.30 69.30 69.30 69.30 0.0M
2025-07-10 70.23 70.23 70.23 70.23 0.0M
2025-07-09 70.22 70.22 70.22 70.22 0.0M
2025-07-08 69.72 69.72 69.72 69.72 0.0M
2025-07-07 69.19 69.19 69.02 69.02 0.0M
2025-07-03 69.45 69.67 69.45 69.67 0.0M
2025-07-02 69.55 69.55 69.55 69.55 0.0M
2025-07-01 69.39 69.39 69.39 69.39 0.0M
2025-06-30 69.57 69.57 69.57 69.57 0.0M
2025-06-27 69.25 69.25 69.00 69.00 0.0M
2025-06-26 68.70 68.70 68.70 68.70 0.0M
2025-06-25 68.86 69.13 68.85 69.13 0.0M
2025-06-24 69.15 69.53 69.15 69.53 0.0M
2025-06-23 68.92 68.92 68.92 68.92 0.0M
2025-06-20 68.42 68.42 68.42 68.42 0.0M
2025-06-18 68.93 68.93 68.93 68.93 0.0M
2025-06-17 69.34 69.34 68.98 68.98 0.0M
2025-06-16 70.07 70.19 69.70 69.78 0.0M
2025-06-13 69.59 69.59 69.59 69.59 0.0M
2025-06-12 70.43 70.43 70.43 70.43 0.0M
2025-06-11 69.92 69.92 69.92 69.92 0.0M
2025-06-10 69.85 69.85 69.85 69.85 0.0M
2025-06-09 69.69 69.69 69.69 69.69 0.0M
2025-06-06 69.64 69.64 69.64 69.64 0.0M
2025-06-05 69.37 69.37 69.37 69.37 0.0M
2025-06-04 69.35 69.35 69.33 69.33 0.0M
2025-06-03 68.89 68.89 68.89 68.89 0.0M
2025-06-02 69.46 69.46 69.46 69.46 0.0M
2025-05-30 68.85 68.85 68.85 68.85 0.0M
2025-05-29 68.69 68.69 68.69 68.69 0.0M
2025-05-28 68.62 68.62 68.62 68.62 0.0M
2025-05-27 69.31 69.31 69.31 69.31 0.0M
2025-05-23 68.62 68.62 68.62 68.62 0.0M
2025-05-22 68.45 68.45 68.45 68.45 0.0M
2025-05-21 68.66 68.66 68.66 68.66 0.0M
2025-05-20 68.81 68.81 68.81 68.81 0.0M
2025-05-19 68.38 68.38 68.38 68.38 0.0M
2025-05-16 67.45 67.45 67.45 67.45 0.0M
2025-05-15 67.41 67.41 67.41 67.41 0.0M
2025-05-14 66.94 66.94 66.94 66.94 0.0M
2025-05-13 66.93 67.00 66.82 67.00 0.0M
2025-05-12 66.79 66.79 66.79 66.79 0.0M
2025-05-09 66.55 66.55 66.55 66.55 0.0M
2025-05-08 66.18 66.18 66.09 66.09 0.0M
2025-05-07 66.97 66.97 66.97 66.97 0.0M
2025-05-06 67.36 67.36 66.74 66.92 0.0M
2025-05-05 66.90 66.90 66.90 66.90 0.0M
2025-05-02 66.80 66.80 66.80 66.80 0.0M
2025-05-01 65.93 65.93 65.93 65.93 0.0M
2025-04-30 66.03 66.03 66.03 66.03 0.0M
2025-04-29 66.15 66.15 66.15 66.15 0.0M
2025-04-28 66.16 66.16 66.16 66.16 0.0M
2025-04-25 65.71 65.71 65.71 65.71 0.0M
2025-04-23 65.62 65.62 64.98 64.98 0.0M
2025-04-22 64.59 64.91 64.59 64.91 0.0M
2025-04-21 63.17 63.51 63.17 63.51 0.0M
2025-04-17 63.98 64.10 63.84 63.84 0.0M
2025-04-16 62.98 62.98 62.98 62.98 0.0M
2025-04-15 63.73 63.73 63.73 63.73 0.0M
2025-04-14 62.52 62.52 62.52 62.52 0.0M
2025-04-11 61.19 62.18 61.04 62.18 0.0M
2025-04-10 59.26 60.78 59.26 60.78 0.0M
2025-04-09 61.09 61.09 61.09 61.09 0.0M
2025-04-08 57.88 57.88 56.75 57.29 0.0M
2025-04-07 54.27 58.14 54.27 57.66 0.0M
2025-04-04 59.72 59.78 59.57 59.57 0.0M
2025-04-03 63.85 64.14 63.85 64.07 0.0M
2025-04-02 64.16 64.55 64.16 64.55 0.0M
2025-04-01 64.19 64.56 64.19 64.56 0.0M
2025-03-31 63.76 64.07 63.76 64.07 0.0M
2025-03-28 64.96 64.96 64.79 64.92 0.0M
2025-03-27 64.84 65.00 64.84 65.00 0.0M
2025-03-26 65.02 65.02 64.67 64.67 0.0M
2025-03-25 65.68 65.68 65.68 65.68 0.0M
2025-03-24 64.92 64.93 64.92 64.93 0.0M
2025-03-21 65.04 65.10 65.04 65.10 0.0M
2025-03-20 65.21 65.60 65.21 65.60 0.0M
2025-03-19 65.95 65.95 65.95 65.95 0.0M
2025-03-18 66.13 66.13 66.13 66.13 0.0M
2025-03-17 65.54 65.99 65.54 65.99 0.0M
2025-03-14 64.84 65.22 64.84 65.22 0.0M
2025-03-13 64.26 64.26 64.26 64.26 0.0M
2025-03-12 64.54 64.63 64.54 64.63 0.0M
2025-03-11 64.09 64.28 64.09 64.28 0.0M
2025-03-10 64.52 64.72 64.40 64.72 0.0M
2025-03-07 65.26 65.84 65.26 65.84 0.0M
2025-03-06 64.91 64.91 64.91 64.91 0.0M
2025-03-05 64.64 64.86 64.44 64.86 0.0M
2025-03-04 63.50 63.83 63.50 63.83 0.0M
2025-03-03 63.45 63.45 63.45 63.45 0.0M
2025-02-28 62.59 63.32 62.58 63.32 0.0M
2025-02-27 62.87 62.87 62.76 62.76 0.0M
2025-02-26 63.70 63.70 63.55 63.56 0.0M
2025-02-25 64.26 64.26 64.26 64.26 0.0M
2025-02-24 63.22 63.33 63.22 63.33 0.0M
2025-02-21 63.47 63.47 63.00 63.06 0.0M
2025-02-20 63.06 63.32 63.06 63.32 0.0M
2025-02-19 63.04 63.04 63.04 63.04 0.0M
2025-02-18 63.59 63.59 63.51 63.51 0.0M
2025-02-14 63.47 63.47 63.47 63.47 0.0M
2025-02-13 63.64 63.64 63.64 63.64 0.0M
2025-02-12 62.92 63.02 62.92 63.02 0.0M
2025-02-11 62.38 62.80 62.38 62.80 0.0M
2025-02-10 62.18 62.18 62.18 62.18 0.0M
2025-02-07 62.19 62.19 62.19 62.19 0.0M
2025-02-06 62.25 62.25 62.19 62.19 0.0M
2025-02-05 61.82 62.19 61.82 62.19 0.0M
2025-02-04 61.41 61.41 61.41 61.41 0.0M
2025-02-03 60.72 60.76 60.72 60.76 0.0M
2025-01-31 61.67 61.67 61.27 61.27 0.0M
2025-01-30 61.97 62.13 61.97 62.13 0.0M
2025-01-29 61.26 61.37 61.26 61.37 0.0M
2025-01-28 61.39 61.39 61.09 61.25 0.0M
2025-01-27 61.96 61.96 61.96 61.96 0.0M
2025-01-24 61.04 61.07 61.02 61.02 0.0M
2025-01-23 60.82 61.22 60.82 61.22 0.0M
2025-01-22 61.07 61.07 60.75 60.75 0.0M
2025-01-21 61.06 61.06 61.06 61.06 0.0M
2025-01-17 60.29 60.29 59.93 59.93 0.0M
2025-01-16 59.94 60.16 59.94 59.94 0.0M
2025-01-15 59.57 59.57 59.57 59.57 0.0M
2025-01-14 58.83 58.97 58.83 58.97 0.0M
2025-01-13 58.53 59.01 58.53 59.01 0.0M
2025-01-10 58.94 58.94 58.94 58.94 0.0M
2025-01-08 59.48 59.62 59.48 59.62 0.0M
2025-01-07 59.94 59.94 59.94 59.94 0.0M
2025-01-06 59.99 59.99 59.99 59.99 0.0M
2025-01-03 59.03 59.10 59.03 59.10 0.0M
2025-01-02 59.20 59.20 59.20 59.20 0.0M