First Trust RiverFront Dynamic Developed International ETF (RFDI)

RFDI
🏛️ アメリカ →
76.51
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 72.95 73.14 72.95 73.14 0.0M
2021-12-30 73.02 73.05 72.90 72.90 0.0M
2021-12-29 72.94 73.07 72.85 73.05 0.0M
2021-12-28 73.06 73.15 72.81 73.05 0.0M
2021-12-27 72.41 72.92 72.41 72.91 0.0M
2021-12-23 71.78 72.14 71.78 72.13 0.0M
2021-12-22 72.41 72.97 72.27 72.97 0.0M
2021-12-21 71.98 72.32 71.93 72.32 0.0M
2021-12-20 71.19 71.28 71.19 71.27 0.0M
2021-12-17 72.07 72.07 71.53 71.53 0.0M
2021-12-16 72.98 73.08 72.63 72.98 0.0M
2021-12-15 72.05 72.98 72.03 72.98 0.0M
2021-12-14 71.91 71.91 71.29 71.52 0.0M
2021-12-13 72.78 72.78 72.39 72.41 0.0M
2021-12-10 72.73 72.85 72.63 72.81 0.0M
2021-12-09 72.90 72.90 72.79 72.83 0.0M
2021-12-08 73.30 73.31 72.98 73.27 0.0M
2021-12-07 72.59 72.94 72.59 72.87 0.0M
2021-12-06 71.26 71.38 71.01 71.20 0.1M
2021-12-03 71.13 71.26 70.80 71.13 0.0M
2021-12-02 71.25 71.76 71.25 71.63 0.0M
2021-12-01 72.17 72.31 70.89 70.89 0.0M
2021-11-30 71.82 71.82 70.83 71.44 0.0M
2021-11-29 71.76 71.91 71.54 71.91 0.0M
2021-11-26 71.64 71.65 71.29 71.29 0.0M
2021-11-24 71.95 72.39 71.95 72.39 0.0M
2021-11-23 73.22 73.22 72.62 72.94 0.0M
2021-11-22 73.81 73.83 73.31 73.47 0.0M
2021-11-19 73.96 74.03 73.80 73.80 0.0M
2021-11-18 73.89 74.11 73.89 74.11 0.0M
2021-11-17 73.82 73.88 73.81 73.84 0.0M
2021-11-16 73.92 73.97 73.88 73.97 0.0M
2021-11-15 74.30 74.30 74.05 74.05 0.0M
2021-11-12 73.86 74.15 73.86 74.15 0.0M
2021-11-11 73.75 73.75 73.61 73.70 0.0M
2021-11-10 73.62 73.64 72.99 73.06 0.0M
2021-11-09 73.99 74.11 73.92 74.11 0.0M
2021-11-08 74.25 74.25 74.15 74.21 0.0M
2021-11-05 74.08 74.08 73.82 73.95 0.0M
2021-11-04 74.22 74.23 74.09 74.22 0.0M
2021-11-03 73.77 74.39 73.77 74.39 0.0M
2021-11-02 73.63 73.70 73.63 73.63 0.0M
2021-11-01 73.38 73.52 73.38 73.47 0.0M
2021-10-29 72.80 72.80 72.78 72.78 0.0M
2021-10-27 72.78 72.78 72.55 72.55 0.0M
2021-10-26 72.98 72.98 72.63 72.70 0.0M
2021-10-25 72.44 72.48 72.42 72.48 0.0M
2021-10-22 72.57 72.66 72.33 72.54 0.0M
2021-10-21 71.88 72.17 71.85 72.17 0.0M
2021-10-20 72.18 72.29 72.13 72.24 0.0M
2021-10-19 72.18 72.18 72.03 72.11 0.0M
2021-10-18 71.26 71.48 71.26 71.45 0.0M
2021-10-15 71.36 71.69 71.36 71.66 0.0M
2021-10-14 70.83 71.13 70.83 71.12 0.0M
2021-10-13 69.86 70.04 69.86 70.02 0.0M
2021-10-12 68.93 69.08 68.90 68.90 0.0M
2021-10-11 69.13 69.15 68.73 68.74 0.0M
2021-10-08 69.05 69.05 68.91 69.01 0.0M
2021-10-07 68.80 69.30 68.80 69.11 0.0M
2021-10-06 67.90 68.51 67.90 68.48 0.0M
2021-10-05 68.93 69.00 68.84 68.84 0.0M
2021-10-04 69.01 69.01 68.40 68.59 0.0M
2021-10-01 68.81 69.15 68.81 69.11 0.0M
2021-09-30 69.54 69.60 69.17 69.21 0.0M
2021-09-29 69.67 69.68 69.22 69.24 0.0M
2021-09-28 70.07 70.07 69.46 69.66 0.0M
2021-09-27 71.91 71.91 71.69 71.77 0.0M
2021-09-24 72.54 72.67 72.51 72.64 0.0M
2021-09-23 73.48 73.81 73.48 73.70 0.0M
2021-09-22 73.26 73.70 73.11 73.27 0.0M
2021-09-21 72.99 73.15 72.95 72.95 0.0M
2021-09-20 72.14 72.47 71.98 72.18 0.0M
2021-09-17 74.48 74.48 73.79 73.84 0.0M
2021-09-16 74.66 74.82 74.63 74.82 0.0M
2021-09-15 74.84 75.02 74.68 75.02 0.0M
2021-09-14 75.25 75.30 74.89 74.91 0.0M
2021-09-13 74.95 75.14 74.86 75.10 0.0M
2021-09-10 75.33 75.41 74.85 74.85 0.0M
2021-09-09 75.14 75.26 74.88 74.96 0.0M
2021-09-08 75.34 75.34 75.03 75.10 0.0M
2021-09-07 75.88 75.99 75.77 75.77 0.0M
2021-09-03 75.84 75.99 75.71 75.97 0.0M
2021-09-02 75.95 75.95 75.82 75.91 0.0M
2021-09-01 75.16 75.47 75.16 75.27 0.0M
2021-08-31 75.17 75.17 74.93 74.99 0.0M
2021-08-30 74.99 74.99 74.99 74.99 0.0M
2021-08-27 74.51 74.76 74.51 74.72 0.0M
2021-08-26 74.11 74.13 73.98 73.98 0.0M
2021-08-25 74.18 74.38 74.18 74.32 0.0M
2021-08-24 74.17 74.41 74.17 74.41 0.0M
2021-08-23 73.95 74.33 73.95 74.24 0.0M
2021-08-20 73.29 73.51 73.29 73.51 0.0M
2021-08-19 72.66 73.15 72.66 72.97 0.0M
2021-08-18 73.93 74.05 73.62 73.62 0.0M
2021-08-17 74.06 74.06 73.76 73.79 0.0M
2021-08-16 74.36 74.44 74.05 74.44 0.0M
2021-08-13 74.61 74.91 74.61 74.91 0.0M
2021-08-12 74.36 74.36 74.31 74.32 0.0M
2021-08-11 74.41 74.45 74.28 74.45 0.0M
2021-08-10 74.11 74.23 74.11 74.23 0.0M
2021-08-09 74.20 74.20 74.09 74.09 0.0M
2021-08-06 74.45 74.45 74.16 74.18 0.0M
2021-08-05 74.78 74.78 74.78 74.78 0.0M
2021-08-04 74.53 74.55 74.51 74.54 0.0M
2021-08-03 74.17 74.26 74.17 74.26 0.0M
2021-08-02 73.88 74.04 73.87 73.87 0.0M
2021-07-30 73.44 73.44 73.38 73.38 0.0M
2021-07-29 73.59 73.62 73.48 73.49 0.0M
2021-07-28 72.57 73.06 72.53 72.95 0.0M
2021-07-27 72.47 72.47 72.20 72.33 0.0M
2021-07-26 72.79 72.93 72.79 72.90 0.0M
2021-07-23 72.80 73.05 72.67 72.94 0.0M
2021-07-22 72.39 72.49 72.25 72.43 0.0M
2021-07-21 71.76 72.16 71.69 72.12 0.0M
2021-07-20 70.91 71.18 70.81 71.14 0.0M
2021-07-19 70.57 70.78 70.41 70.59 0.0M
2021-07-16 71.80 71.95 71.57 71.61 0.0M
2021-07-15 71.99 72.05 71.60 71.86 0.0M
2021-07-14 72.47 72.47 72.47 72.47 0.0M
2021-07-13 72.31 72.54 72.26 72.37 0.0M
2021-07-12 72.42 72.62 72.42 72.62 0.0M
2021-07-09 71.69 71.92 71.69 71.92 0.0M
2021-07-08 70.84 70.99 70.80 70.85 0.0M
2021-07-07 71.57 71.91 71.57 71.88 0.0M
2021-07-06 71.40 71.40 70.84 71.13 0.0M
2021-07-02 70.91 71.27 70.83 71.24 0.0M
2021-07-01 70.57 70.67 70.54 70.60 0.0M
2021-06-30 70.76 70.94 70.56 70.77 0.0M
2021-06-29 71.27 71.38 71.22 71.34 0.0M
2021-06-28 71.26 71.26 71.01 71.09 0.0M
2021-06-25 71.27 71.31 71.17 71.17 0.0M
2021-06-24 70.99 71.05 70.93 71.04 0.0M
2021-06-23 71.25 71.25 70.82 70.82 0.0M
2021-06-22 71.01 71.46 71.01 71.43 0.0M
2021-06-21 70.58 71.16 70.52 71.15 0.0M
2021-06-18 70.50 70.50 70.10 70.10 0.0M
2021-06-17 71.10 71.21 70.97 71.17 0.0M
2021-06-16 72.38 72.39 71.74 71.74 0.0M
2021-06-15 72.42 72.43 72.21 72.33 0.0M
2021-06-14 72.01 72.05 72.00 72.05 0.0M
2021-06-11 71.90 72.11 71.90 72.11 0.0M
2021-06-10 71.81 71.97 71.75 71.97 0.0M
2021-06-09 71.68 71.68 71.52 71.52 0.0M
2021-06-08 71.59 71.75 71.59 71.71 0.0M
2021-06-07 71.46 71.48 71.33 71.48 0.0M
2021-06-04 71.02 71.30 71.02 71.28 0.0M
2021-06-03 70.35 70.56 70.35 70.56 0.0M
2021-06-02 70.92 70.97 70.92 70.97 0.0M
2021-06-01 71.42 71.42 71.04 71.04 0.0M
2021-05-28 70.80 70.90 70.75 70.75 0.0M
2021-05-27 70.51 70.63 70.49 70.63 0.0M
2021-05-26 70.42 70.46 70.30 70.40 0.0M
2021-05-25 70.42 70.45 70.33 70.34 0.0M
2021-05-24 69.93 70.18 69.93 70.12 0.0M
2021-05-21 69.85 69.85 69.63 69.80 0.0M
2021-05-20 69.40 69.79 69.40 69.79 0.0M
2021-05-19 68.28 68.72 68.25 68.56 0.0M
2021-05-18 69.43 69.43 69.17 69.17 0.0M
2021-05-17 68.72 68.91 68.68 68.91 0.0M
2021-05-14 68.44 68.93 68.44 68.93 0.0M
2021-05-13 67.70 68.00 67.50 67.97 0.0M
2021-05-12 68.38 68.38 67.44 67.55 0.0M
2021-05-11 68.29 68.73 68.29 68.65 0.0M
2021-05-10 70.05 70.05 69.54 69.54 0.0M
2021-05-07 69.21 69.75 69.21 69.75 0.0M
2021-05-06 68.58 68.80 68.35 68.73 0.0M
2021-05-05 68.72 68.84 68.67 68.74 0.0M
2021-05-04 68.05 68.05 67.75 67.90 0.0M
2021-05-03 68.81 68.99 68.81 68.99 0.0M
2021-04-30 68.84 68.84 68.14 68.24 0.0M
2021-04-29 69.34 69.34 69.00 69.26 0.0M
2021-04-28 69.08 69.38 69.08 69.24 0.0M
2021-04-27 69.23 69.37 69.17 69.36 0.0M
2021-04-26 69.63 69.68 69.59 69.60 0.0M
2021-04-23 69.38 69.74 69.30 69.63 0.0M
2021-04-22 69.12 69.15 68.69 68.80 0.0M
2021-04-21 68.41 68.99 68.41 68.99 0.0M
2021-04-20 68.62 68.66 68.12 68.26 0.0M
2021-04-19 69.31 69.31 68.99 69.08 0.0M
2021-04-16 69.15 69.29 69.12 69.29 0.0M
2021-04-15 68.48 68.64 68.48 68.64 0.0M
2021-04-14 68.26 68.28 68.06 68.06 0.0M
2021-04-13 67.72 68.07 67.72 68.04 0.0M
2021-04-12 67.36 67.40 67.28 67.36 0.0M
2021-04-09 67.63 67.82 67.63 67.82 0.0M
2021-04-08 67.48 67.59 67.47 67.54 0.0M
2021-04-07 66.87 67.05 66.85 66.95 0.0M
2021-04-06 66.84 66.90 66.78 66.78 0.0M
2021-04-05 67.14 67.58 67.14 67.54 0.0M
2021-04-01 65.83 66.37 65.83 66.37 0.0M
2021-03-31 65.47 65.70 65.47 65.53 0.0M
2021-03-30 65.18 65.42 65.18 65.33 0.0M
2021-03-29 65.58 65.58 65.36 65.56 0.0M
2021-03-26 65.17 65.90 65.17 65.90 0.0M
2021-03-25 64.58 65.00 64.45 65.00 0.0M
2021-03-24 65.09 65.13 64.79 64.81 0.0M
2021-03-23 65.72 65.72 64.98 65.03 0.0M
2021-03-22 65.69 65.85 65.69 65.77 0.0M
2021-03-19 65.17 65.44 65.00 65.37 0.0M
2021-03-18 65.54 65.68 65.21 65.21 0.0M
2021-03-17 65.34 65.92 65.34 65.88 0.0M
2021-03-16 65.76 65.80 65.76 65.78 0.0M
2021-03-15 65.22 65.45 65.01 65.45 0.0M
2021-03-12 64.87 65.44 64.84 65.41 0.0M
2021-03-11 65.43 65.60 65.43 65.55 0.0M
2021-03-10 64.83 64.83 64.52 64.63 0.0M
2021-03-09 64.36 64.62 64.24 64.51 0.0M
2021-03-08 63.43 63.85 63.43 63.47 0.0M
2021-03-05 63.57 63.92 63.40 63.90 0.0M
2021-03-04 64.66 64.78 63.48 63.84 0.0M
2021-03-03 65.33 65.34 64.89 64.89 0.0M
2021-03-02 65.56 65.78 65.47 65.54 0.0M
2021-03-01 65.25 65.80 65.19 65.76 0.1M
2021-02-26 64.53 64.75 64.35 64.48 0.2M
2021-02-25 66.31 66.31 65.11 65.11 0.0M
2021-02-24 65.89 66.35 65.73 66.35 0.0M
2021-02-23 66.00 66.42 65.46 66.42 0.0M
2021-02-22 66.67 66.79 66.62 66.79 0.0M
2021-02-19 67.13 67.23 66.89 66.95 0.0M
2021-02-18 66.57 66.84 66.44 66.80 0.0M
2021-02-17 66.93 67.01 66.64 67.01 0.0M
2021-02-16 67.59 67.59 67.46 67.51 0.0M
2021-02-12 66.89 67.09 66.89 67.09 0.0M
2021-02-11 66.69 66.79 66.53 66.79 0.0M
2021-02-10 66.49 66.49 66.04 66.04 0.0M
2021-02-09 66.07 66.31 66.07 66.22 0.0M
2021-02-08 65.65 65.71 65.63 65.69 0.0M
2021-02-05 65.35 65.41 65.25 65.41 0.0M
2021-02-04 65.01 65.25 65.01 65.25 0.0M
2021-02-03 65.41 65.44 65.12 65.40 0.0M
2021-02-02 64.96 65.34 64.96 65.34 0.0M
2021-02-01 64.39 64.65 64.39 64.65 0.0M
2021-01-29 64.08 64.08 63.35 63.53 0.0M
2021-01-28 64.69 65.20 64.69 64.93 0.0M
2021-01-27 64.80 65.18 64.45 64.54 0.0M
2021-01-26 66.33 66.33 66.01 66.25 0.0M
2021-01-25 65.82 66.05 65.77 66.05 0.0M
2021-01-22 65.93 66.29 65.93 66.17 0.0M
2021-01-21 66.20 66.55 66.06 66.50 0.0M
2021-01-20 65.65 65.99 65.64 65.97 0.0M
2021-01-19 65.24 65.51 65.22 65.48 0.0M
2021-01-15 65.32 65.32 64.91 65.06 0.0M
2021-01-14 65.94 66.18 65.87 66.03 0.0M
2021-01-13 65.83 65.86 65.67 65.67 0.0M
2021-01-12 65.57 65.77 65.26 65.73 0.0M
2021-01-11 65.43 65.81 65.43 65.72 0.0M
2021-01-08 66.37 66.52 65.90 66.47 0.0M
2021-01-07 65.92 66.02 65.83 66.02 0.0M
2021-01-06 65.83 66.27 65.83 65.90 0.0M
2021-01-05 65.23 65.75 65.19 65.69 0.0M
2021-01-04 65.69 65.74 64.84 65.07 0.0M