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
2022-12-30 56.42 56.50 56.36 56.50 0.0M
2022-12-29 56.82 56.93 56.77 56.77 0.0M
2022-12-28 56.41 56.55 56.31 56.31 0.0M
2022-12-27 56.61 56.61 56.61 56.61 0.0M
2022-12-23 56.44 56.66 56.31 56.66 0.0M
2022-12-22 57.32 57.70 57.32 57.70 0.0M
2022-12-21 57.85 57.99 57.85 57.99 0.0M
2022-12-20 57.32 57.32 57.13 57.30 0.0M
2022-12-19 57.24 57.30 57.16 57.16 0.0M
2022-12-16 57.07 57.17 56.93 57.17 0.0M
2022-12-15 57.54 57.70 57.54 57.70 0.0M
2022-12-14 59.03 59.03 58.73 58.92 0.0M
2022-12-13 59.51 59.51 58.85 58.85 0.0M
2022-12-12 57.85 57.89 57.85 57.89 0.0M
2022-12-09 58.09 58.31 57.89 57.89 0.0M
2022-12-08 57.99 58.02 57.89 58.02 0.0M
2022-12-07 58.05 58.05 57.84 57.84 0.0M
2022-12-06 58.37 58.37 57.89 58.05 0.0M
2022-12-05 58.84 58.84 58.23 58.23 0.0M
2022-12-02 58.57 58.85 58.47 58.75 0.0M
2022-12-01 58.67 58.78 58.55 58.78 0.0M
2022-11-30 57.99 58.57 57.60 58.57 0.0M
2022-11-29 57.38 57.39 57.23 57.37 0.0M
2022-11-28 57.45 57.45 56.86 56.86 0.0M
2022-11-25 57.52 57.52 57.52 57.52 0.0M
2022-11-23 57.23 57.69 57.23 57.69 0.0M
2022-11-22 56.60 57.15 56.60 57.15 0.0M
2022-11-21 56.01 56.37 56.01 56.37 0.0M
2022-11-18 56.35 56.42 56.20 56.42 0.0M
2022-11-17 55.65 56.19 55.65 55.84 0.0M
2022-11-16 56.46 56.49 56.37 56.37 0.0M
2022-11-15 56.98 57.02 56.45 56.45 0.0M
2022-11-14 56.50 56.90 56.50 56.60 0.0M
2022-11-11 56.85 56.86 56.85 56.86 0.0M
2022-11-10 56.61 56.61 56.61 56.61 0.0M
2022-11-09 54.94 54.94 54.68 54.68 0.0M
2022-11-08 55.02 55.19 54.83 54.83 0.0M
2022-11-07 54.31 54.64 54.31 54.64 0.0M
2022-11-04 54.05 54.50 54.05 54.50 0.0M
2022-11-03 52.54 52.76 52.51 52.76 0.0M
2022-11-02 53.76 54.32 53.20 53.20 0.0M
2022-11-01 53.80 53.82 53.61 53.64 0.0M
2022-10-31 53.61 53.72 53.30 53.72 0.0M
2022-10-28 53.38 53.68 53.38 53.64 0.0M
2022-10-27 53.65 53.74 53.52 53.52 0.0M
2022-10-26 53.75 53.78 53.66 53.66 0.0M
2022-10-25 52.84 53.40 52.84 53.32 0.0M
2022-10-24 52.23 52.57 52.23 52.57 0.0M
2022-10-21 51.34 52.34 51.34 52.34 0.0M
2022-10-20 51.58 51.58 51.02 51.19 0.0M
2022-10-19 51.26 51.34 50.84 51.11 0.1M
2022-10-18 51.82 51.85 51.61 51.69 0.0M
2022-10-17 51.49 51.76 51.49 51.76 0.0M
2022-10-14 50.71 50.71 50.20 50.20 0.0M
2022-10-13 49.77 51.21 49.77 51.09 0.0M
2022-10-12 50.06 50.23 49.81 50.12 0.0M
2022-10-11 50.10 50.72 50.05 50.05 0.0M
2022-10-10 50.65 50.68 50.37 50.44 0.0M
2022-10-07 50.99 50.99 50.77 50.77 0.0M
2022-10-06 51.24 51.24 51.24 51.24 0.0M
2022-10-05 51.75 52.30 51.57 52.30 0.0M
2022-10-04 52.07 52.59 52.07 52.55 0.0M
2022-10-03 50.78 50.90 50.78 50.86 0.0M
2022-09-30 49.92 49.94 49.70 49.86 0.0M
2022-09-29 49.30 50.00 49.30 49.80 0.0M
2022-09-28 49.60 50.90 49.60 50.90 0.0M
2022-09-27 49.21 49.40 48.94 49.40 0.0M
2022-09-26 49.37 49.37 49.37 49.37 0.0M
2022-09-23 50.73 50.73 49.96 50.04 0.0M
2022-09-22 52.28 52.28 52.19 52.19 0.0M
2022-09-21 53.52 53.52 52.90 52.90 0.0M
2022-09-20 53.62 53.62 53.24 53.24 0.0M
2022-09-19 54.72 54.74 54.70 54.70 0.0M
2022-09-16 53.96 54.04 53.96 54.04 0.0M
2022-09-15 55.11 55.11 54.68 54.68 0.0M
2022-09-14 55.70 55.70 55.43 55.47 0.0M
2022-09-13 56.49 56.49 55.17 55.17 0.0M
2022-09-12 57.34 57.72 57.34 57.72 0.0M
2022-09-09 56.14 56.35 56.14 56.35 0.0M
2022-09-08 54.54 54.89 54.54 54.89 0.0M
2022-09-07 54.77 55.47 54.67 55.47 0.0M
2022-09-06 54.90 54.90 54.48 54.62 0.0M
2022-09-02 55.12 55.61 54.10 54.22 0.0M
2022-09-01 54.67 54.67 54.10 54.63 0.0M
2022-08-31 56.12 56.12 55.42 55.42 0.0M
2022-08-30 57.08 57.08 56.43 56.61 0.0M
2022-08-29 56.80 57.08 56.61 56.61 0.0M
2022-08-26 57.21 57.21 56.80 57.10 0.0M
2022-08-25 58.01 58.42 58.01 58.32 0.0M
2022-08-24 57.66 58.06 57.66 57.82 0.0M
2022-08-23 58.00 58.00 57.69 57.69 0.0M
2022-08-22 58.14 58.14 57.70 58.01 0.0M
2022-08-19 59.22 59.22 58.75 58.75 0.0M
2022-08-18 60.01 60.02 59.39 59.86 0.0M
2022-08-17 59.83 60.22 59.83 59.88 0.0M
2022-08-16 60.59 60.59 60.52 60.52 0.0M
2022-08-15 60.20 60.24 60.20 60.24 0.0M
2022-08-12 60.56 60.77 60.17 60.72 0.0M
2022-08-11 60.99 60.99 60.64 60.64 0.0M
2022-08-10 60.90 61.19 60.73 60.73 0.0M
2022-08-09 59.86 59.86 59.78 59.78 0.0M
2022-08-08 60.20 60.20 59.66 59.89 0.0M
2022-08-05 59.67 59.67 59.58 59.58 0.0M
2022-08-04 60.52 60.52 60.40 60.43 0.0M
2022-08-03 60.17 60.45 59.97 60.45 0.0M
2022-08-02 60.31 60.31 59.51 59.51 0.0M
2022-08-01 60.76 60.80 60.36 60.80 0.0M
2022-07-29 60.12 60.61 60.12 60.61 0.0M
2022-07-28 59.31 60.07 59.18 60.07 0.0M
2022-07-27 58.50 58.99 58.36 58.99 0.0M
2022-07-26 58.34 58.34 57.70 58.23 0.0M
2022-07-25 58.92 59.06 58.75 59.06 0.0M
2022-07-22 58.83 58.83 58.01 58.13 0.0M
2022-07-21 57.78 58.96 57.78 58.96 0.0M
2022-07-20 58.03 58.12 57.41 57.67 0.0M
2022-07-19 57.81 58.41 57.81 58.35 0.0M
2022-07-18 57.23 57.23 56.52 56.52 0.0M
2022-07-15 55.57 56.22 55.57 56.16 0.0M
2022-07-14 54.95 55.03 54.95 55.03 0.0M
2022-07-13 55.47 55.85 55.47 55.85 0.0M
2022-07-12 55.93 56.30 55.93 56.30 0.0M
2022-07-11 56.21 56.21 55.74 55.74 0.0M
2022-07-08 57.13 57.13 57.13 57.13 0.0M
2022-07-07 56.29 56.80 56.29 56.63 0.0M
2022-07-06 55.51 55.52 55.51 55.52 0.0M
2022-07-05 54.75 55.50 54.73 55.24 0.0M
2022-07-01 56.88 56.88 56.88 56.88 0.0M
2022-06-30 56.83 57.24 56.79 57.13 0.0M
2022-06-29 57.99 57.99 57.70 57.97 0.0M
2022-06-28 58.82 58.88 57.96 58.07 0.0M
2022-06-27 58.61 58.97 58.27 58.27 0.0M
2022-06-24 57.64 58.69 57.64 58.69 0.0M
2022-06-23 57.90 58.01 57.08 58.01 0.0M
2022-06-22 57.89 58.46 57.89 57.90 0.0M
2022-06-21 58.79 58.80 58.67 58.74 0.0M
2022-06-17 57.55 57.55 57.55 57.55 0.0M
2022-06-16 57.94 58.28 57.82 57.82 0.0M
2022-06-15 58.93 59.49 58.93 59.29 0.0M
2022-06-14 58.47 58.47 57.92 58.24 0.0M
2022-06-13 58.87 58.87 58.87 58.87 0.0M
2022-06-10 61.50 61.50 60.98 60.98 0.0M
2022-06-09 63.63 63.63 62.68 62.68 0.0M
2022-06-08 64.70 64.82 64.02 64.02 0.0M
2022-06-07 64.74 65.39 64.74 65.16 0.0M
2022-06-06 65.39 65.42 65.36 65.42 0.0M
2022-06-03 64.82 65.09 64.82 65.00 0.0M
2022-06-02 64.82 65.75 64.82 65.64 0.0M
2022-06-01 64.39 64.54 64.22 64.22 0.0M
2022-05-31 65.41 65.41 64.94 65.04 0.0M
2022-05-27 65.15 65.18 65.15 65.18 0.0M
2022-05-26 64.52 64.83 64.52 64.63 0.0M
2022-05-25 63.69 64.01 63.38 64.01 0.0M
2022-05-24 63.57 63.75 63.29 63.65 0.0M
2022-05-23 63.67 64.12 63.50 63.94 0.0M
2022-05-20 62.96 62.96 62.21 62.74 0.0M
2022-05-19 61.89 62.87 61.89 62.26 0.0M
2022-05-18 63.31 63.31 61.86 61.92 0.0M
2022-05-17 64.03 64.21 63.36 64.21 0.0M
2022-05-16 62.16 62.69 61.94 62.58 0.0M
2022-05-13 61.83 62.28 61.73 62.13 0.0M
2022-05-12 60.50 60.85 60.18 60.76 0.0M
2022-05-11 61.63 62.13 60.62 60.62 0.0M
2022-05-10 61.05 61.50 61.00 61.50 0.0M
2022-05-09 61.55 61.55 60.58 60.58 0.0M
2022-05-06 63.04 63.04 62.41 62.41 0.0M
2022-05-05 64.26 64.26 63.12 63.73 0.0M
2022-05-04 64.11 65.47 64.11 65.47 0.0M
2022-05-03 64.53 64.88 64.53 64.61 0.0M
2022-05-02 64.67 64.67 64.35 64.35 0.0M
2022-04-29 65.49 65.49 65.22 65.22 0.0M
2022-04-28 65.02 65.16 64.84 65.16 0.0M
2022-04-27 65.16 65.16 64.33 64.77 0.0M
2022-04-26 66.15 66.15 64.42 64.81 0.0M
2022-04-25 66.14 66.83 66.14 66.44 0.0M
2022-04-22 67.50 67.69 67.26 67.26 0.0M
2022-04-21 69.88 69.88 68.47 68.47 0.0M
2022-04-20 69.07 69.07 69.07 69.07 0.0M
2022-04-19 68.43 69.18 68.39 69.14 0.0M
2022-04-18 68.45 68.95 68.45 68.51 0.0M
2022-04-14 69.05 69.05 68.91 68.91 0.0M
2022-04-13 68.54 68.54 68.54 68.54 0.0M
2022-04-12 68.39 68.39 68.39 68.39 0.0M
2022-04-11 68.89 69.22 68.89 69.22 0.0M
2022-04-08 69.24 69.57 69.20 69.57 0.0M
2022-04-07 68.98 69.32 68.98 69.32 0.0M
2022-04-06 68.98 69.25 68.91 68.91 0.0M
2022-04-05 70.12 70.12 69.55 69.55 0.0M
2022-04-04 70.07 70.46 70.07 70.39 0.0M
2022-04-01 69.85 70.51 69.62 70.11 0.0M
2022-03-31 70.67 70.67 69.99 70.00 0.0M
2022-03-30 71.14 71.14 70.99 70.99 0.0M
2022-03-29 71.48 71.48 70.33 71.20 0.0M
2022-03-28 69.91 69.91 69.40 69.76 0.0M
2022-03-25 69.41 69.77 69.41 69.77 0.0M
2022-03-24 70.01 70.01 69.82 69.82 0.0M
2022-03-23 69.76 69.99 69.34 69.99 0.0M
2022-03-22 70.79 70.83 70.46 70.46 0.0M
2022-03-21 69.74 69.90 69.74 69.90 0.0M
2022-03-18 69.30 70.51 69.30 70.35 0.0M
2022-03-17 69.07 69.93 69.07 69.93 0.0M
2022-03-16 68.57 68.79 67.95 68.79 0.0M
2022-03-15 66.17 66.73 66.00 66.64 0.0M
2022-03-14 66.78 66.84 66.03 66.17 0.0M
2022-03-11 66.06 66.06 65.00 65.00 0.0M
2022-03-10 65.39 65.39 65.01 65.01 0.0M
2022-03-09 65.45 66.82 65.45 66.51 0.0M
2022-03-08 62.31 64.63 62.09 62.98 0.0M
2022-03-07 64.62 64.62 62.97 62.97 0.0M
2022-03-04 61.59 64.64 55.43 64.64 0.0M
2022-03-03 68.72 68.72 68.43 68.43 0.0M
2022-03-02 68.41 68.65 59.73 68.65 0.0M
2022-03-01 69.51 69.51 68.52 68.52 0.0M
2022-02-28 69.60 69.60 69.44 69.44 0.0M
2022-02-25 69.53 70.34 69.53 70.11 0.0M
2022-02-24 67.38 67.62 67.18 67.51 0.0M
2022-02-23 71.76 71.76 71.18 71.24 0.0M
2022-02-22 71.23 71.23 70.87 71.04 0.0M
2022-02-18 72.07 72.26 72.07 72.26 0.0M
2022-02-17 72.63 72.63 72.60 72.60 0.0M
2022-02-16 73.04 73.68 72.99 73.56 0.0M
2022-02-15 72.79 73.28 72.79 73.28 0.0M
2022-02-14 71.67 71.67 71.67 71.67 0.0M
2022-02-11 73.44 73.44 72.36 72.36 0.0M
2022-02-10 73.57 73.57 73.33 73.33 0.0M
2022-02-09 73.55 74.55 73.55 74.54 0.0M
2022-02-08 72.42 73.35 72.42 73.35 0.0M
2022-02-07 72.88 73.17 72.88 73.00 0.0M
2022-02-04 73.25 73.25 72.87 72.87 0.0M
2022-02-03 73.05 73.05 73.05 73.05 0.0M
2022-02-02 74.32 74.76 74.21 74.32 0.0M
2022-02-01 73.51 73.99 73.46 73.99 0.0M
2022-01-31 72.61 73.15 72.22 73.14 0.0M
2022-01-28 71.16 71.45 71.16 71.40 0.0M
2022-01-27 71.91 71.91 71.46 71.46 0.0M
2022-01-26 72.24 72.24 72.24 72.24 0.0M
2022-01-25 70.57 71.82 70.57 71.42 0.0M
2022-01-24 71.28 71.28 70.57 70.57 0.0M
2022-01-21 73.81 73.81 73.26 73.26 0.0M
2022-01-20 74.95 74.95 74.50 74.50 0.0M
2022-01-19 75.20 75.31 74.64 74.64 0.0M
2022-01-18 74.69 74.69 74.18 74.18 0.0M
2022-01-14 75.57 75.57 75.57 75.57 0.0M
2022-01-13 76.44 76.44 76.17 76.17 0.0M
2022-01-12 76.98 77.39 76.98 77.39 0.0M
2022-01-11 75.74 76.33 75.74 76.33 0.0M
2022-01-10 75.48 75.48 74.91 74.91 0.0M
2022-01-07 77.00 77.12 76.82 77.12 0.0M
2022-01-06 76.95 76.95 76.76 76.84 0.0M
2022-01-05 78.41 78.41 77.87 77.87 0.0M
2022-01-04 78.03 78.03 77.80 77.80 0.0M
2022-01-03 77.88 78.19 77.88 78.19 0.0M