First Trust RiverFront Dynamic Developed International ETF (RFDI)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:05PM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 65.56 | 65.56 | 65.19 | 65.22 | 65.22 | 1,538 |
| 03 jul 2024 | 64.93 | 65.02 | 64.91 | 65.02 | 65.02 | 700 |
| 02 jul 2024 | 63.89 | 64.15 | 63.84 | 64.15 | 64.15 | 1,300 |
| 01 jul 2024 | 63.87 | 63.93 | 63.80 | 63.89 | 63.89 | 2,200 |
| 28 jun 2024 | 63.59 | 63.73 | 63.46 | 63.63 | 63.63 | 4,500 |
| 27 jun 2024 | 63.45 | 63.45 | 63.30 | 63.41 | 63.41 | 4,000 |
| 27 jun 2024 | 1.037 Dividendo | |||||
| 26 jun 2024 | 64.36 | 64.40 | 64.36 | 64.40 | 63.36 | 300 |
| 25 jun 2024 | 64.76 | 64.94 | 64.76 | 64.87 | 63.83 | 800 |
| 24 jun 2024 | 64.61 | 64.75 | 64.61 | 64.69 | 63.65 | 2,200 |
| 21 jun 2024 | 64.13 | 64.16 | 64.07 | 64.07 | 63.04 | 4,100 |
| 20 jun 2024 | 64.48 | 64.66 | 64.48 | 64.62 | 63.58 | 2,800 |
| 18 jun 2024 | 64.43 | 64.44 | 64.33 | 64.44 | 63.40 | 2,700 |
| 17 jun 2024 | 63.91 | 64.23 | 63.91 | 64.23 | 63.20 | 1,100 |
| 14 jun 2024 | 63.79 | 63.91 | 63.75 | 63.91 | 62.88 | 1,600 |
| 13 jun 2024 | 64.21 | 64.43 | 64.21 | 64.43 | 63.39 | 2,500 |
| 12 jun 2024 | 65.62 | 65.69 | 65.32 | 65.32 | 64.27 | 5,600 |
| 11 jun 2024 | 64.70 | 64.70 | 64.60 | 64.60 | 63.56 | 1,200 |
| 10 jun 2024 | 65.49 | 65.49 | 65.44 | 65.48 | 64.43 | 1,200 |
| 07 jun 2024 | 65.68 | 65.68 | 65.43 | 65.43 | 64.38 | 1,300 |
| 06 jun 2024 | 66.12 | 66.33 | 66.12 | 66.33 | 65.26 | 2,300 |
| 05 jun 2024 | 65.84 | 66.11 | 65.84 | 66.11 | 65.05 | 2,300 |
| 04 jun 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 64.85 | 500 |
| 03 jun 2024 | 66.17 | 66.21 | 66.07 | 66.21 | 65.14 | 2,500 |
| 31 may 2024 | 65.56 | 65.85 | 65.41 | 65.85 | 64.78 | 9,800 |
| 30 may 2024 | 65.17 | 65.31 | 65.17 | 65.26 | 64.21 | 4,800 |
| 29 may 2024 | 64.95 | 64.95 | 64.61 | 64.64 | 63.60 | 6,500 |
| 28 may 2024 | 65.90 | 65.90 | 65.62 | 65.65 | 64.59 | 1,200 |
| 24 may 2024 | 65.34 | 65.65 | 65.32 | 65.59 | 64.53 | 3,300 |
| 23 may 2024 | 65.29 | 65.32 | 64.83 | 64.89 | 63.84 | 2,700 |
| 22 may 2024 | 65.55 | 65.55 | 65.24 | 65.27 | 64.22 | 1,700 |
| 21 may 2024 | 65.94 | 66.11 | 65.94 | 66.11 | 65.05 | 1,400 |
| 20 may 2024 | 66.16 | 66.22 | 66.02 | 66.04 | 64.98 | 2,700 |
| 17 may 2024 | 65.99 | 66.14 | 65.99 | 66.14 | 65.08 | 600 |
| 16 may 2024 | 66.02 | 66.09 | 65.89 | 65.90 | 64.84 | 2,000 |
| 15 may 2024 | 65.87 | 66.13 | 65.87 | 66.13 | 65.07 | 500 |
| 14 may 2024 | 65.25 | 65.37 | 65.22 | 65.37 | 64.32 | 1,600 |
| 13 may 2024 | 65.17 | 65.19 | 65.01 | 65.06 | 64.01 | 2,100 |
| 10 may 2024 | 64.87 | 64.91 | 64.86 | 64.86 | 63.82 | 900 |
| 09 may 2024 | 64.69 | 64.91 | 64.69 | 64.91 | 63.86 | 1,300 |
| 08 may 2024 | 64.39 | 64.39 | 64.37 | 64.37 | 63.33 | 800 |
| 07 may 2024 | 64.63 | 64.66 | 64.45 | 64.51 | 63.47 | 7,500 |
| 06 may 2024 | 64.37 | 64.37 | 64.31 | 64.33 | 63.30 | 2,000 |
| 03 may 2024 | 63.80 | 63.86 | 63.80 | 63.86 | 62.83 | 500 |
| 02 may 2024 | 63.22 | 63.36 | 63.22 | 63.24 | 62.23 | 1,700 |
| 01 may 2024 | 62.57 | 63.06 | 62.30 | 62.39 | 61.39 | 6,700 |
| 30 abr 2024 | 63.12 | 63.31 | 62.57 | 62.57 | 61.56 | 2,700 |
| 29 abr 2024 | 63.34 | 63.52 | 63.30 | 63.50 | 62.48 | 3,800 |
| 26 abr 2024 | 63.01 | 63.20 | 63.01 | 63.08 | 62.06 | 3,300 |
| 25 abr 2024 | 62.24 | 62.83 | 62.24 | 62.83 | 61.82 | 6,400 |
| 24 abr 2024 | 62.91 | 62.91 | 62.72 | 62.81 | 61.80 | 2,900 |
| 23 abr 2024 | 62.67 | 63.06 | 62.67 | 63.06 | 62.04 | 2,000 |
| 22 abr 2024 | 62.12 | 62.59 | 62.12 | 62.59 | 61.58 | 3,000 |
| 19 abr 2024 | 61.93 | 61.98 | 61.79 | 61.79 | 60.79 | 1,200 |
| 18 abr 2024 | 61.87 | 62.02 | 61.60 | 61.67 | 60.68 | 5,200 |
| 17 abr 2024 | 61.90 | 61.91 | 61.61 | 61.71 | 60.72 | 2,900 |
| 16 abr 2024 | 61.59 | 61.64 | 61.46 | 61.47 | 60.48 | 9,100 |
| 15 abr 2024 | 63.04 | 63.04 | 62.06 | 62.17 | 61.17 | 3,100 |
| 12 abr 2024 | 62.81 | 62.87 | 62.26 | 62.30 | 61.30 | 6,400 |
| 11 abr 2024 | 62.79 | 63.31 | 62.79 | 63.29 | 62.28 | 2,500 |
| 10 abr 2024 | 63.11 | 63.19 | 63.09 | 63.19 | 62.17 | 2,200 |
| 09 abr 2024 | 64.38 | 64.38 | 63.89 | 64.06 | 63.03 | 4,200 |
| 08 abr 2024 | 64.15 | 64.17 | 63.98 | 64.11 | 63.08 | 2,400 |
| 05 abr 2024 | 63.51 | 63.84 | 63.51 | 63.73 | 62.70 | 3,900 |
| 04 abr 2024 | 64.31 | 64.54 | 63.70 | 63.70 | 62.67 | 6,300 |
| 03 abr 2024 | 63.54 | 64.05 | 63.54 | 64.05 | 63.02 | 1,500 |
| 02 abr 2024 | 63.55 | 63.65 | 63.47 | 63.65 | 62.63 | 4,100 |
| 01 abr 2024 | 63.97 | 64.03 | 63.92 | 64.00 | 62.97 | 2,700 |
| 28 mar 2024 | 64.27 | 64.27 | 64.22 | 64.27 | 63.24 | 1,200 |
| 27 mar 2024 | 63.99 | 64.29 | 63.99 | 64.29 | 63.25 | 3,500 |
| 26 mar 2024 | 63.95 | 63.95 | 63.79 | 63.79 | 62.76 | 1,100 |
| 25 mar 2024 | 63.92 | 63.92 | 63.76 | 63.76 | 62.73 | 2,200 |
| 22 mar 2024 | 63.73 | 63.73 | 63.67 | 63.73 | 62.71 | 1,400 |
| 21 mar 2024 | 63.92 | 63.92 | 63.86 | 63.86 | 62.83 | 1,500 |
| 21 mar 2024 | 0.257 Dividendo | |||||
| 20 mar 2024 | 63.64 | 64.33 | 63.64 | 64.31 | 63.02 | 4,400 |
| 19 mar 2024 | 63.56 | 63.69 | 63.56 | 63.63 | 62.35 | 1,000 |
| 18 mar 2024 | 63.62 | 63.62 | 63.51 | 63.56 | 62.29 | 1,700 |
| 15 mar 2024 | 63.56 | 63.56 | 63.42 | 63.48 | 62.21 | 1,000 |
| 14 mar 2024 | 63.41 | 63.41 | 63.24 | 63.37 | 62.10 | 1,500 |
| 13 mar 2024 | 63.86 | 63.96 | 63.86 | 63.91 | 62.63 | 3,300 |
| 12 mar 2024 | 63.73 | 63.94 | 63.73 | 63.92 | 62.64 | 14,000 |
| 11 mar 2024 | 63.39 | 63.58 | 63.39 | 63.58 | 62.31 | 3,500 |
| 08 mar 2024 | 64.42 | 64.42 | 63.94 | 63.98 | 62.70 | 800 |
| 07 mar 2024 | 64.08 | 64.12 | 64.02 | 64.11 | 62.82 | 1,400 |
| 06 mar 2024 | 63.51 | 63.51 | 63.46 | 63.46 | 62.19 | 2,300 |
| 05 mar 2024 | 62.91 | 62.98 | 62.65 | 62.83 | 61.57 | 3,100 |
| 04 mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 61.57 | 400 |
| 01 mar 2024 | 62.87 | 63.06 | 62.87 | 63.06 | 61.80 | 2,300 |
| 29 feb 2024 | 62.69 | 62.69 | 62.23 | 62.39 | 61.14 | 5,900 |
| 28 feb 2024 | 62.15 | 62.22 | 62.13 | 62.13 | 60.89 | 3,200 |
| 27 feb 2024 | 62.52 | 62.52 | 62.50 | 62.50 | 61.25 | 500 |
| 26 feb 2024 | 62.66 | 62.66 | 62.35 | 62.48 | 61.23 | 2,100 |
| 23 feb 2024 | 62.68 | 62.72 | 62.65 | 62.69 | 61.43 | 1,800 |
| 22 feb 2024 | 62.54 | 62.65 | 62.42 | 62.65 | 61.40 | 1,300 |
| 21 feb 2024 | 61.89 | 62.09 | 61.86 | 62.09 | 60.85 | 2,800 |
| 20 feb 2024 | 62.08 | 62.09 | 61.90 | 61.95 | 60.71 | 4,500 |
| 16 feb 2024 | 61.82 | 62.05 | 61.82 | 61.89 | 60.65 | 3,600 |
| 15 feb 2024 | 61.74 | 61.84 | 61.74 | 61.81 | 60.57 | 8,300 |
| 14 feb 2024 | 60.83 | 61.10 | 60.83 | 61.10 | 59.88 | 3,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.