First Trust RiverFront Dynamic Europe ETF (RFEU)

RFEU
🏛️ アメリカ →
70.10
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
2024-12-31 59.63 59.63 59.15 59.15 0.0M
2024-12-30 59.21 59.48 59.21 59.48 0.0M
2024-12-27 59.35 59.39 59.35 59.39 0.0M
2024-12-26 59.51 59.51 59.51 59.51 0.0M
2024-12-24 59.25 59.39 59.25 59.39 0.0M
2024-12-23 58.80 59.02 58.80 59.02 0.0M
2024-12-20 58.70 59.19 58.70 59.06 0.0M
2024-12-19 58.90 58.90 58.80 58.80 0.0M
2024-12-18 58.96 58.96 58.96 58.96 0.0M
2024-12-17 60.26 60.26 60.26 60.26 0.0M
2024-12-16 60.67 60.67 60.43 60.43 0.0M
2024-12-13 60.90 60.90 60.90 60.90 0.0M
2024-12-11 63.17 63.17 63.17 63.17 0.0M
2024-12-10 62.91 62.91 62.91 62.91 0.0M
2024-12-09 63.60 63.60 63.46 63.46 0.0M
2024-12-05 63.57 63.57 63.57 63.57 0.0M
2024-12-04 62.48 62.48 62.48 62.48 0.0M
2024-12-03 62.60 62.60 62.60 62.60 0.0M
2024-12-02 62.12 62.12 62.12 62.12 0.0M
2024-11-29 62.39 62.39 62.39 62.39 0.0M
2024-11-26 61.55 61.55 61.55 61.55 0.0M
2024-11-25 61.78 61.78 61.72 61.72 0.0M
2024-11-22 61.78 61.78 61.78 61.78 0.0M
2024-11-21 61.49 61.49 61.28 61.28 0.0M
2024-11-20 61.64 61.64 61.64 61.64 0.0M
2024-11-19 61.46 61.46 61.46 61.46 0.0M
2024-11-18 61.91 62.08 61.91 62.03 0.0M
2024-11-15 61.60 61.60 61.58 61.58 0.0M
2024-11-14 62.00 62.00 62.00 62.00 0.0M
2024-11-13 61.47 61.47 61.47 61.47 0.0M
2024-11-12 61.67 61.67 61.67 61.67 0.0M
2024-11-11 62.83 63.02 62.83 63.02 0.0M
2024-11-08 62.82 62.82 62.82 62.82 0.0M
2024-11-07 63.97 63.97 63.97 63.97 0.0M
2024-11-06 62.77 62.77 62.77 62.77 0.0M
2024-11-05 64.17 64.17 64.17 64.17 0.0M
2024-10-31 63.55 63.55 63.55 63.55 0.0M
2024-10-30 63.84 63.84 63.84 63.84 0.0M
2024-10-29 64.38 64.38 64.38 64.38 0.0M
2024-10-28 65.01 65.01 65.01 65.01 0.0M
2024-10-24 65.03 65.03 65.03 65.03 0.0M
2024-10-23 64.56 64.56 64.56 64.56 0.0M
2024-10-22 65.08 65.08 65.08 65.08 0.0M
2024-10-21 65.26 65.28 65.26 65.28 0.0M
2024-10-17 65.51 65.51 65.42 65.42 0.0M
2024-10-16 65.24 65.24 65.24 65.24 0.0M
2024-10-14 66.39 66.39 66.39 66.39 0.0M
2024-10-10 65.83 66.15 65.59 66.15 0.0M
2024-10-09 65.79 65.79 65.79 65.79 0.0M
2024-10-08 65.75 65.75 65.75 65.75 0.0M
2024-10-04 66.10 66.10 66.10 66.10 0.0M
2024-10-03 65.56 65.56 65.56 65.56 0.0M
2024-10-02 66.44 66.44 66.44 66.44 0.0M
2024-10-01 66.48 66.48 66.48 66.48 0.0M
2024-09-30 67.18 67.18 67.18 67.18 0.0M
2024-09-27 68.29 68.30 68.00 68.30 0.0M
2024-09-26 67.57 67.92 67.57 67.92 0.0M
2024-09-25 68.08 68.08 68.08 68.08 0.0M
2024-09-24 68.34 68.34 68.34 68.34 0.0M
2024-09-23 68.18 68.18 68.18 68.18 0.0M
2024-09-20 67.43 67.43 67.43 67.43 0.0M
2024-09-19 68.11 68.41 68.10 68.41 0.0M
2024-09-17 67.84 67.84 67.84 67.84 0.0M
2024-09-16 68.11 68.11 68.11 68.11 0.0M
2024-09-12 67.25 67.25 67.25 67.25 0.0M
2024-09-11 66.64 66.64 66.64 66.64 0.0M
2024-09-10 66.69 66.69 66.69 66.69 0.0M
2024-09-09 66.81 66.81 66.81 66.81 0.0M
2024-09-06 66.91 66.91 66.91 66.91 0.0M
2024-09-05 67.48 67.48 67.48 67.48 0.0M
2024-09-04 67.89 67.89 67.89 67.89 0.0M
2024-09-03 67.76 67.76 67.76 67.76 0.0M
2024-08-30 69.19 69.19 69.19 69.19 0.0M
2024-08-29 69.78 69.88 68.84 68.84 0.0M
2024-08-28 68.74 68.85 68.74 68.85 0.0M
2024-08-27 69.06 69.06 69.06 69.06 0.0M
2024-08-26 68.99 68.99 68.99 68.99 0.0M
2024-08-23 68.19 69.07 68.19 69.07 0.0M
2024-08-22 68.09 68.09 67.72 67.72 0.0M
2024-08-21 68.59 68.59 68.59 68.59 0.0M
2024-08-20 67.60 67.60 67.60 67.60 0.0M
2024-08-19 67.52 68.21 67.52 68.21 0.0M
2024-08-16 67.04 67.04 67.04 67.04 0.0M
2024-08-15 66.97 66.97 66.97 66.97 0.0M
2024-08-14 66.16 66.16 66.16 66.16 0.0M
2024-08-13 66.16 66.16 66.16 66.16 0.0M
2024-08-12 64.99 64.99 64.99 64.99 0.0M
2024-08-09 65.18 65.18 65.18 65.18 0.0M
2024-08-08 64.83 64.83 64.83 64.83 0.0M
2024-08-07 64.59 64.59 63.94 63.94 0.0M
2024-08-06 63.67 63.67 63.67 63.67 0.0M
2024-08-05 63.71 63.71 63.71 63.71 0.0M
2024-08-02 65.04 65.04 65.04 65.04 0.0M
2024-08-01 65.84 65.84 65.84 65.84 0.0M
2024-07-31 66.95 66.95 66.95 66.95 0.0M
2024-07-30 66.14 66.18 65.98 66.03 0.0M
2024-07-29 65.89 66.12 65.89 66.12 0.0M
2024-07-26 66.62 66.62 66.62 66.62 0.0M
2024-07-25 65.42 65.42 65.42 65.42 0.0M
2024-07-24 65.92 65.92 64.02 65.81 0.0M
2024-07-23 66.09 66.09 65.82 65.83 0.0M
2024-07-22 66.28 66.91 66.28 66.91 0.0M
2024-07-19 65.90 65.90 65.61 65.63 0.0M
2024-07-18 66.39 66.39 66.20 66.39 0.0M
2024-07-17 66.61 66.81 66.61 66.81 0.0M
2024-07-16 66.91 66.91 66.89 66.89 0.0M
2024-07-15 66.70 67.11 66.70 67.11 0.0M
2024-07-12 67.52 67.52 67.33 67.33 0.0M
2024-07-11 66.66 66.89 66.66 66.89 0.0M
2024-07-10 66.48 66.48 66.47 66.47 0.0M
2024-07-09 65.59 65.84 65.59 65.84 0.0M
2024-07-08 66.58 66.58 66.17 66.17 0.0M
2024-07-05 66.07 66.89 66.07 66.89 0.0M
2024-07-03 65.72 65.75 65.72 65.75 0.0M
2024-07-02 65.10 65.48 65.10 65.48 0.0M
2024-07-01 65.42 65.42 65.13 65.17 0.0M
2024-06-28 64.80 64.98 64.80 64.98 0.0M
2024-06-27 64.76 65.16 64.76 65.16 0.0M
2024-06-26 65.25 65.25 65.22 65.22 0.0M
2024-06-25 66.03 66.03 66.03 66.03 0.0M
2024-06-24 65.95 66.12 65.95 66.12 0.0M
2024-06-21 65.27 65.47 65.27 65.47 0.0M
2024-06-20 65.80 65.80 65.76 65.76 0.0M
2024-06-18 65.58 65.87 65.58 65.87 0.0M
2024-06-17 65.19 65.19 65.19 65.19 0.0M
2024-06-14 65.08 65.08 65.08 65.08 0.0M
2024-06-13 65.58 65.59 65.55 65.55 0.0M
2024-06-12 66.35 66.79 66.35 66.79 0.0M
2024-06-11 65.61 65.61 65.60 65.60 0.0M
2024-06-10 66.80 66.80 66.80 66.80 0.0M
2024-06-07 66.78 66.78 66.55 66.55 0.0M
2024-06-06 67.73 67.73 67.73 67.73 0.0M
2024-06-05 67.26 67.26 67.26 67.26 0.0M
2024-06-04 66.65 67.04 66.65 67.04 0.0M
2024-06-03 66.65 66.66 66.65 66.66 0.0M
2024-05-31 66.61 66.70 66.61 66.70 0.0M
2024-05-30 66.14 66.14 66.14 66.14 0.0M
2024-05-29 65.34 65.34 65.18 65.18 0.0M
2024-05-28 66.54 66.54 66.36 66.50 0.0M
2024-05-24 66.23 66.23 66.23 66.23 0.0M
2024-05-23 65.66 66.21 65.66 66.21 0.0M
2024-05-22 65.97 65.97 65.97 65.97 0.0M
2024-05-21 66.81 66.81 66.81 66.81 0.0M
2024-05-20 66.84 66.84 66.84 66.84 0.0M
2024-05-17 66.74 66.74 66.74 66.74 0.0M
2024-05-16 67.14 67.14 67.14 67.14 0.0M
2024-05-15 66.78 66.78 66.77 66.77 0.0M
2024-05-14 66.18 66.56 66.18 66.56 0.0M
2024-05-13 65.90 65.94 65.59 65.59 0.0M
2024-05-10 65.92 65.92 65.92 65.92 0.0M
2024-05-09 65.38 65.38 65.29 65.29 0.0M
2024-05-08 65.13 65.13 64.94 65.09 0.0M
2024-05-07 64.63 64.63 64.63 64.63 0.0M
2024-05-06 64.30 64.30 64.30 64.30 0.0M
2024-05-03 64.08 64.08 64.08 64.08 0.0M
2024-05-02 63.22 63.22 63.22 63.22 0.0M
2024-05-01 62.96 62.96 62.96 62.96 0.0M
2024-04-30 63.17 63.17 63.17 63.17 0.0M
2024-04-29 64.87 64.87 64.87 64.87 0.0M
2024-04-26 64.48 64.48 64.48 64.48 0.0M
2024-04-25 64.26 64.26 64.26 64.26 0.0M
2024-04-24 63.94 63.94 63.94 63.94 0.0M
2024-04-23 64.47 64.47 64.47 64.47 0.0M
2024-04-22 63.93 63.93 63.93 63.93 0.0M
2024-04-19 62.87 62.87 62.87 62.87 0.0M
2024-04-18 62.61 62.61 62.61 62.61 0.0M
2024-04-17 62.87 63.23 62.87 63.23 0.0M
2024-04-16 63.04 63.04 63.04 63.04 0.0M
2024-04-15 63.69 63.69 63.21 63.21 0.0M
2024-04-12 63.67 63.79 63.67 63.79 0.0M
2024-04-11 64.18 64.18 64.18 64.18 0.0M
2024-04-10 64.51 64.51 64.51 64.51 0.0M
2024-04-09 64.92 64.92 64.92 64.92 0.0M
2024-04-08 65.40 65.40 65.40 65.40 0.0M
2024-04-05 64.86 64.86 64.62 64.62 0.0M
2024-04-04 65.50 65.50 65.10 65.10 0.0M
2024-04-03 64.68 65.30 64.68 65.30 0.0M
2024-04-02 64.58 64.58 64.58 64.58 0.0M
2024-04-01 65.49 65.49 65.49 65.49 0.0M
2024-03-28 65.46 65.66 65.28 65.66 0.0M
2024-03-27 65.76 65.76 65.56 65.56 0.0M
2024-03-26 65.04 65.04 65.04 65.04 0.0M
2024-03-25 65.12 65.37 65.12 65.37 0.0M
2024-03-22 64.93 64.93 64.93 64.93 0.0M
2024-03-21 65.48 65.48 65.48 65.48 0.0M
2024-03-20 65.32 65.32 65.32 65.32 0.0M
2024-03-19 65.08 65.08 65.08 65.08 0.0M
2024-03-18 64.47 64.47 64.47 64.47 0.0M
2024-03-13 65.39 65.39 65.39 65.39 0.0M
2024-03-12 65.19 65.68 65.19 65.68 0.0M
2024-03-11 65.09 65.09 65.09 65.09 0.0M
2024-03-06 64.40 64.92 64.40 64.92 0.0M
2024-03-05 64.24 64.24 63.89 63.89 0.0M
2024-03-04 64.44 64.44 64.44 64.44 0.0M
2024-03-01 63.95 63.95 63.95 63.95 0.0M
2024-02-29 64.05 64.05 64.05 64.05 0.0M
2024-02-28 63.70 63.70 63.70 63.70 0.0M
2024-02-27 63.94 63.94 63.94 63.94 0.0M
2024-02-26 64.19 64.19 64.19 64.19 0.0M
2024-02-22 64.42 64.42 64.42 64.42 0.0M
2024-02-21 63.62 63.62 63.62 63.62 0.0M
2024-02-20 63.90 63.90 63.69 63.69 0.0M
2024-02-16 63.41 63.65 63.41 63.65 0.0M
2024-02-15 62.95 63.08 62.95 63.08 0.0M
2024-02-13 62.25 62.25 62.25 62.25 0.0M
2024-02-12 63.15 63.15 63.04 63.04 0.0M
2024-02-09 62.96 63.45 62.96 63.45 0.0M
2024-02-08 62.98 62.98 62.98 62.98 0.0M
2024-02-07 63.11 63.11 63.11 63.11 0.0M
2024-02-06 63.48 63.48 63.48 63.48 0.0M
2024-02-02 63.43 63.43 63.43 63.43 0.0M
2024-02-01 63.88 63.88 63.88 63.88 0.0M
2024-01-31 63.70 63.70 63.58 63.58 0.0M
2024-01-29 63.72 63.72 63.72 63.72 0.0M
2024-01-26 63.60 63.60 63.60 63.60 0.0M
2024-01-24 62.59 62.59 62.59 62.59 0.0M
2024-01-23 61.83 61.83 61.83 61.83 0.0M
2024-01-22 62.30 62.30 62.30 62.30 0.0M
2024-01-19 61.94 61.94 61.94 61.94 0.0M
2024-01-18 61.84 61.84 61.84 61.84 0.0M
2024-01-16 62.03 62.03 61.90 61.90 0.0M
2024-01-12 63.31 63.31 63.17 63.17 0.0M
2024-01-11 62.49 62.78 62.49 62.78 0.0M
2024-01-10 62.82 63.01 62.82 62.85 0.0M
2024-01-09 62.81 62.81 62.81 62.81 0.0M
2024-01-08 63.10 63.33 63.02 63.33 0.0M
2024-01-05 62.81 62.81 62.81 62.81 0.0M
2024-01-04 62.96 62.96 62.96 62.96 0.0M
2024-01-03 62.98 62.98 62.98 62.98 0.0M
2024-01-02 62.42 62.42 62.42 62.42 0.0M