First Trust Active Factor International ETF RFDI
91.75 USD +0.59 (+0.64%)
Regular-session close
86.40 -5.35 -5.83%
After hours · Sep 11, 4:00 PM ET
91.75 Day range 92.03
75.28 52-week range 93.73
- YTD
- +13.96%
- 1 year
- +27.15%
RFDI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 88.79 | 89.14 | 88.72 | 89.10 | +0.35 | +0.39% | 2,900 |
| Nov 10, 2026 | 88.82 | 88.92 | 88.45 | 88.75 | -0.44 | -0.49% | 5,000 |
| Nov 9, 2026 | 88.80 | 89.35 | 88.67 | 89.19 | +2.08 | +2.39% | 20,600 |
| Nov 6, 2026 | 87.21 | 87.34 | 87.11 | 87.11 | -0.94 | -1.07% | 3,200 |
| Nov 5, 2026 | 89.13 | 89.13 | 88.05 | 88.05 | -2.55 | -2.81% | 6,900 |
| Nov 4, 2026 | 90.29 | 90.61 | 90.20 | 90.60 | +2.32 | +2.63% | 15,600 |
| Nov 3, 2026 | 88.74 | 88.74 | 88.11 | 88.28 | -0.47 | -0.53% | 5,500 |
| Nov 2, 2026 | 89.20 | 89.21 | 88.57 | 88.75 | +0.24 | +0.27% | 2,700 |
| Oct 30, 2026 | 88.76 | 88.76 | 88.38 | 88.51 | -0.97 | -1.08% | 1,500 |
| Oct 29, 2026 | 89.26 | 89.48 | 89.20 | 89.48 | +0.44 | +0.49% | 3,100 |
| Oct 28, 2026 | 88.83 | 89.04 | 88.68 | 89.04 | -0.04 | -0.04% | 3,300 |
| Oct 27, 2026 | 88.96 | 89.14 | 88.91 | 89.08 | +0.34 | +0.38% | 2,200 |
| Oct 26, 2026 | 89.07 | 89.07 | 88.73 | 88.74 | +0.49 | +0.56% | 2,000 |
| Oct 23, 2026 | 88.08 | 88.31 | 88.06 | 88.25 | -0.36 | -0.41% | 3,100 |
| Oct 22, 2026 | 88.68 | 88.89 | 88.48 | 88.61 | -0.97 | -1.08% | 17,900 |
| Oct 21, 2026 | 89.88 | 89.88 | 89.56 | 89.58 | +0.22 | +0.25% | 4,500 |
| Oct 20, 2026 | 89.52 | 89.52 | 89.36 | 89.36 | +0.61 | +0.69% | 1,200 |
| Oct 19, 2026 | 89.11 | 89.11 | 88.75 | 88.75 | -0.63 | -0.70% | 4,700 |
| Oct 16, 2026 | 89.38 | 89.38 | 89.38 | 89.38 | +0.03 | +0.03% | 500 |
| Oct 15, 2026 | 89.03 | 89.35 | 89.00 | 89.35 | +0.66 | +0.74% | 1,100 |
| Oct 14, 2026 | 88.78 | 88.90 | 88.54 | 88.69 | -0.64 | -0.72% | 6,400 |
| Oct 13, 2026 | 89.23 | 89.40 | 89.14 | 89.33 | +0.73 | +0.82% | 6,500 |
| Oct 12, 2026 | 88.74 | 88.74 | 88.60 | 88.60 | -0.32 | -0.36% | 700 |
| Oct 9, 2026 | 88.62 | 88.93 | 88.62 | 88.92 | +0.49 | +0.55% | 2,800 |
| Oct 8, 2026 | 88.15 | 88.46 | 87.79 | 88.43 | +0.17 | +0.19% | 6,400 |
| Oct 7, 2026 | 88.07 | 88.26 | 87.92 | 88.26 | -1.04 | -1.16% | 6,600 |
| Oct 6, 2026 | 89.42 | 89.62 | 89.30 | 89.30 | +0.37 | +0.42% | 6,300 |
| Oct 5, 2026 | 88.30 | 89.06 | 88.30 | 88.93 | -0.05 | -0.06% | 7,700 |
| Oct 2, 2026 | 88.90 | 88.98 | 88.63 | 88.98 | +0.83 | +0.94% | 1,900 |
| Oct 1, 2026 | 88.21 | 88.23 | 87.94 | 88.15 | -0.74 | -0.83% | 63,600 |
| Sep 30, 2026 | 89.59 | 89.74 | 88.63 | 88.89 | -0.36 | -0.40% | 24,200 |
| Sep 29, 2026 | 88.97 | 89.25 | 88.73 | 89.25 | -0.51 | -0.57% | 4,700 |
| Sep 28, 2026 | 89.67 | 90.19 | 89.47 | 89.76 | -0.29 | -0.32% | 5,300 |
| Sep 25, 2026 | 89.64 | 90.06 | 89.57 | 90.05 | +0.85 | +0.95% | 9,100 |
| Sep 24, 2026 | 88.93 | 89.53 | 88.93 | 89.20 | -0.98 | -1.09% | 10,800 |
| Sep 23, 2026 | 90.53 | 90.55 | 90.18 | 90.18 | -1.46 | -1.59% | 3,200 |
| Sep 22, 2026 | 91.56 | 91.73 | 90.68 | 91.64 | +0.28 | +0.31% | 63,800 |
| Sep 21, 2026 | 91.22 | 91.48 | 91.21 | 91.36 | +0.86 | +0.95% | 2,900 |
| Sep 18, 2026 | 90.50 | 90.50 | 89.99 | 90.50 | -0.98 | -1.07% | 29,600 |
| Sep 17, 2026 | 91.72 | 91.95 | 91.40 | 91.48 | +0.78 | +0.86% | 12,700 |
| Sep 16, 2026 | 91.38 | 91.40 | 90.35 | 90.70 | -0.35 | -0.38% | 1,300 |
| Sep 15, 2026 | 90.96 | 91.06 | 90.95 | 91.05 | -0.23 | -0.25% | 1,100 |
| Sep 14, 2026 | 90.50 | 91.66 | 90.50 | 91.28 | -0.47 | -0.51% | 2,800 |
| Sep 11, 2026 | 91.96 | 92.03 | 91.75 | 91.75 | +0.68 | +0.75% | 1,800 |
| Sep 10, 2026 | 91.35 | 91.46 | 91.07 | 91.07 | -0.51 | -0.56% | 3,300 |
| Sep 9, 2026 | 92.06 | 92.06 | 91.58 | 91.58 | -0.85 | -0.92% | 900 |
| Sep 8, 2026 | 92.92 | 92.92 | 92.43 | 92.43 | -0.44 | -0.47% | 2,100 |
| Sep 4, 2026 | 92.64 | 93.01 | 92.64 | 92.87 | -0.03 | -0.03% | 4,000 |
| Sep 3, 2026 | 92.90 | 93.73 | 92.83 | 92.90 | +0.94 | +1.02% | 2,200 |
| Sep 2, 2026 | 91.94 | 92.01 | 91.90 | 91.96 | +0.33 | +0.36% | 2,500 |
| Sep 1, 2026 | 92.06 | 92.10 | 91.49 | 91.63 | -0.51 | -0.55% | 3,000 |
| Aug 31, 2026 | 92.42 | 92.42 | 91.98 | 92.14 | -0.04 | -0.04% | 1,200 |
| Aug 28, 2026 | 92.61 | 92.61 | 92.06 | 92.18 | -0.10 | -0.11% | 2,300 |
| Aug 27, 2026 | 92.11 | 92.28 | 92.11 | 92.28 | -0.55 | -0.59% | 800 |
| Aug 26, 2026 | 93.21 | 93.21 | 92.83 | 92.83 | -0.47 | -0.50% | 2,200 |
| Aug 25, 2026 | 92.97 | 93.30 | 92.97 | 93.30 | +0.36 | +0.39% | 1,900 |
| Aug 24, 2026 | 92.83 | 92.94 | 92.82 | 92.94 | -0.06 | -0.06% | 1,700 |
| Aug 21, 2026 | 93.08 | 93.10 | 92.89 | 93.00 | +0.82 | +0.89% | 4,700 |
| Aug 20, 2026 | 92.52 | 92.52 | 92.08 | 92.18 | -0.28 | -0.30% | 8,500 |
| Aug 19, 2026 | 92.55 | 92.63 | 92.31 | 92.46 | +0.61 | +0.66% | 5,300 |
| Aug 18, 2026 | 92.34 | 92.40 | 91.80 | 91.85 | -0.86 | -0.93% | 1,700 |
| Aug 17, 2026 | 92.75 | 93.03 | 92.55 | 92.71 | +0.02 | +0.02% | 15,900 |
| Aug 14, 2026 | 92.86 | 93.01 | 92.60 | 92.69 | +0.08 | +0.09% | 5,900 |
| Aug 13, 2026 | 92.65 | 92.76 | 92.46 | 92.61 | +0.25 | +0.27% | 7,800 |
| Aug 12, 2026 | 92.36 | 92.40 | 92.26 | 92.36 | +0.17 | +0.18% | 2,900 |
65 days, newest first. Daily bars as drawn on the RFDI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.