Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,059.55 -11.00 (-0.22%) Dow
38,363.06 -140.63 (-0.37%) Nasdaq
15,713.58 +16.95 (+0.11%) Bitcoin USD
65,083.79 -1,706.55 (-2.56%) CMC Crypto 200
1,406.19 -17.91 (-1.26%)
First Trust RiverFront Dynamic Europe ETF (RFEU)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 64.47 | 62.87 | 62.87 | 62.87 | 62.87 | 2 |
| 22 Apr 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 100 |
| 19 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 100 |
| 18 Apr 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 100 |
| 17 Apr 2024 | 62.87 | 63.23 | 62.87 | 63.23 | 63.23 | 400 |
| 16 Apr 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 100 |
| 15 Apr 2024 | 63.69 | 63.69 | 63.21 | 63.21 | 63.21 | 400 |
| 12 Apr 2024 | 63.67 | 63.79 | 63.67 | 63.79 | 63.79 | 400 |
| 11 Apr 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 10 Apr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 100 |
| 09 Apr 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 100 |
| 08 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 100 |
| 05 Apr 2024 | 64.86 | 64.86 | 64.62 | 64.62 | 64.62 | 300 |
| 04 Apr 2024 | 65.50 | 65.50 | 65.10 | 65.10 | 65.10 | 300 |
| 03 Apr 2024 | 64.68 | 65.30 | 64.68 | 65.30 | 65.30 | 700 |
| 02 Apr 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 100 |
| 01 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 100 |
| 28 Mar 2024 | 65.46 | 65.66 | 65.28 | 65.66 | 65.66 | 2,000 |
| 27 Mar 2024 | 65.76 | 65.76 | 65.56 | 65.56 | 65.56 | 100 |
| 26 Mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 100 |
| 25 Mar 2024 | 65.12 | 65.37 | 65.12 | 65.37 | 65.37 | 200 |
| 22 Mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 100 |
| 21 Mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 100 |
| 20 Mar 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 100 |
| 19 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 100 |
| 18 Mar 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 100 |
| 15 Mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 14 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 Mar 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 100 |
| 12 Mar 2024 | 65.19 | 65.68 | 65.19 | 65.68 | 65.68 | 200 |
| 11 Mar 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 100 |
| 08 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 07 Mar 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 06 Mar 2024 | 64.40 | 64.92 | 64.40 | 64.92 | 64.92 | 100 |
| 05 Mar 2024 | 64.24 | 64.24 | 63.89 | 63.89 | 63.89 | 400 |
| 04 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 01 Mar 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 100 |
| 29 Feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 100 |
| 28 Feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 100 |
| 27 Feb 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 100 |
| 26 Feb 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 100 |
| 23 Feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 22 Feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 100 |
| 21 Feb 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 100 |
| 20 Feb 2024 | 63.90 | 63.90 | 63.69 | 63.69 | 63.69 | 200 |
| 16 Feb 2024 | 63.41 | 63.65 | 63.41 | 63.65 | 63.65 | 300 |
| 15 Feb 2024 | 62.95 | 63.08 | 62.95 | 63.08 | 63.08 | 1,300 |
| 14 Feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 13 Feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 100 |
| 12 Feb 2024 | 63.15 | 63.15 | 63.04 | 63.04 | 63.04 | 200 |
| 09 Feb 2024 | 62.96 | 63.45 | 62.96 | 63.45 | 63.45 | 400 |
| 08 Feb 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 100 |
| 07 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 100 |
| 06 Feb 2024 | 63.48 | 63.48 | 63.47 | 63.47 | 63.47 | 200 |
| 05 Feb 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 02 Feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 100 |
| 01 Feb 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 100 |
| 31 Jan 2024 | 63.70 | 63.70 | 63.58 | 63.58 | 63.58 | 100 |
| 30 Jan 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 29 Jan 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 100 |
| 26 Jan 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 100 |
| 25 Jan 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 24 Jan 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 100 |
| 23 Jan 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 100 |
| 22 Jan 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 100 |
| 19 Jan 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 100 |
| 18 Jan 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 100 |
| 17 Jan 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 16 Jan 2024 | 62.03 | 62.03 | 61.90 | 61.90 | 61.90 | 600 |
| 12 Jan 2024 | 63.31 | 63.31 | 63.17 | 63.17 | 63.17 | 200 |
| 11 Jan 2024 | 62.49 | 62.78 | 62.49 | 62.78 | 62.78 | 200 |
| 10 Jan 2024 | 62.81 | 63.01 | 62.81 | 62.85 | 62.85 | 300 |
| 09 Jan 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 100 |
| 08 Jan 2024 | 63.10 | 63.33 | 63.02 | 63.33 | 63.33 | 400 |
| 05 Jan 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 100 |
| 04 Jan 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 100 |
| 03 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 100 |
| 02 Jan 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 100 |
| 29 Dec 2023 | 63.39 | 63.39 | 63.35 | 63.35 | 63.35 | 300 |
| 28 Dec 2023 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 100 |
| 27 Dec 2023 | 63.31 | 63.36 | 63.31 | 63.36 | 63.36 | 100 |
| 26 Dec 2023 | 63.18 | 63.25 | 63.18 | 63.25 | 63.25 | 700 |
| 22 Dec 2023 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 100 |
| 22 Dec 2023 | 0.312 Dividend | |||||
| 21 Dec 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 62.79 | 100 |
| 20 Dec 2023 | 62.98 | 62.98 | 62.58 | 62.58 | 62.27 | 100 |
| 19 Dec 2023 | 62.89 | 62.89 | 62.89 | 62.89 | 62.58 | 100 |
| 18 Dec 2023 | 62.49 | 62.59 | 62.49 | 62.59 | 62.28 | 1,900 |
| 15 Dec 2023 | 62.05 | 62.05 | 62.05 | 62.05 | 61.74 | - |
| 14 Dec 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 62.54 | 100 |
| 13 Dec 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 61.89 | 100 |
| 12 Dec 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.15 | 100 |
| 11 Dec 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 60.96 | 100 |
| 08 Dec 2023 | 61.36 | 61.36 | 61.36 | 61.36 | 61.06 | 100 |
| 07 Dec 2023 | 60.99 | 60.99 | 60.99 | 60.99 | 60.69 | - |
| 06 Dec 2023 | 60.68 | 60.68 | 60.68 | 60.68 | 60.38 | 100 |
| 05 Dec 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 60.60 | 100 |
| 04 Dec 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 60.71 | 100 |
| 01 Dec 2023 | 60.64 | 60.94 | 60.64 | 60.94 | 60.64 | 700 |
| 30 Nov 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 60.40 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.