Skip to main content

Riverfront US Dividend Adv ETF FT (NY: RFDA )

52.75 -0.24 (-0.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.25 31.36 31.21 31.36 18,434 +0.11(+0.36%)
Dec 30, 2019 31.29 31.31 31.22 31.25 17,228 -0.11(-0.35%)
Dec 27, 2019 31.43 31.43 31.35 31.36 6,368 +0.01(+0.04%)
Dec 26, 2019 31.33 31.35 31.28 31.35 2,728 +0.14(+0.44%)
Dec 24, 2019 31.22 31.23 31.20 31.21 3,686 -0.04(-0.14%)
Dec 23, 2019 31.30 31.30 31.25 31.26 4,111 +0.01(+0.03%)
Dec 20, 2019 31.18 31.29 31.18 31.25 5,921 +0.20(+0.66%)
Dec 19, 2019 31.05 31.08 31.01 31.05 2,542 +0.03(+0.09%)
Dec 18, 2019 31.03 31.05 31.01 31.02 4,104 +0.04(+0.12%)
Dec 17, 2019 30.98 31.01 30.95 30.98 5,192 +0.04(+0.12%)
Dec 16, 2019 30.86 30.99 30.86 30.94 4,483 +0.29(+0.93%)
Dec 13, 2019 30.67 30.81 30.54 30.65 5,709 -0.00(-0.01%)
Dec 12, 2019 30.61 30.69 30.47 30.66 13,446 +0.25(+0.81%)
Dec 11, 2019 30.37 30.42 30.34 30.41 4,448 +0.07(+0.24%)
Dec 10, 2019 30.30 30.44 30.30 30.34 14,113 -0.02(-0.07%)
Dec 09, 2019 30.44 30.44 30.34 30.36 1,401 -0.05(-0.18%)
Dec 06, 2019 30.45 30.52 30.41 30.41 3,358 +0.30(+1.01%)
Dec 05, 2019 30.04 30.14 30.03 30.11 13,260 +0.01(+0.02%)
Dec 04, 2019 30.17 30.17 30.10 30.10 6,129 +0.20(+0.68%)
Dec 03, 2019 29.75 29.90 29.75 29.90 25,984 -0.24(-0.80%)
Dec 02, 2019 30.20 30.20 30.12 30.14 2,321 -0.23(-0.76%)
Nov 29, 2019 30.45 30.45 30.35 30.37 3,806 -0.12(-0.38%)
Nov 27, 2019 30.41 30.51 30.41 30.48 2,798 +0.12(+0.38%)
Nov 26, 2019 30.33 30.37 30.32 30.37 4,675 +0.10(+0.33%)
Nov 25, 2019 30.17 30.31 30.17 30.27 8,774 +0.24(+0.79%)
Nov 22, 2019 30.09 30.09 29.95 30.03 19,592 +0.05(+0.17%)
Nov 21, 2019 30.08 30.08 29.91 29.98 11,914 -0.03(-0.11%)
Nov 20, 2019 30.09 30.11 29.93 30.02 12,548 -0.15(-0.51%)
Nov 19, 2019 30.24 30.24 30.16 30.17 5,517 -0.14(-0.47%)
Nov 18, 2019 30.27 30.34 30.26 30.32 11,502 +0.00(+0.00%)
Nov 15, 2019 30.24 30.32 30.24 30.32 1,903 +0.23(+0.77%)
Nov 14, 2019 30.08 30.08 30.06 30.08 5,079 +0.02(+0.05%)
Nov 13, 2019 29.98 30.07 29.98 30.07 5,703 +0.00(+0.01%)
Nov 12, 2019 30.17 30.17 30.04 30.07 2,792 +0.05(+0.16%)
Nov 11, 2019 29.94 30.02 29.93 30.02 15,435 -0.02(-0.07%)
Nov 08, 2019 29.95 30.04 29.95 30.04 4,489 -0.07(-0.22%)
Nov 07, 2019 30.29 30.29 30.08 30.10 13,933 -0.02(-0.08%)
Nov 06, 2019 30.16 30.20 30.09 30.13 12,687 -0.07(-0.22%)
Nov 05, 2019 30.22 30.23 30.19 30.19 4,458 -0.04(-0.14%)
Nov 04, 2019 30.24 30.29 30.23 30.24 4,333 +0.19(+0.64%)
Nov 01, 2019 29.98 30.04 29.98 30.04 1,234 +0.32(+1.08%)
Oct 31, 2019 29.81 29.81 29.64 29.72 2,721 -0.13(-0.45%)
Oct 30, 2019 29.78 29.86 29.72 29.86 7,691 +0.02(+0.06%)
Oct 29, 2019 29.86 29.95 29.84 29.84 12,975 -0.09(-0.30%)
Oct 28, 2019 29.88 29.96 29.88 29.93 8,968 +0.25(+0.84%)
Oct 25, 2019 29.55 29.72 29.55 29.68 3,591 +0.14(+0.47%)
Oct 24, 2019 29.59 29.59 29.45 29.54 2,559 +0.06(+0.20%)
Oct 23, 2019 29.40 29.49 29.39 29.49 3,503 +0.08(+0.26%)
Oct 22, 2019 29.44 29.46 29.41 29.41 2,120 +0.04(+0.14%)
Oct 21, 2019 29.34 29.40 29.34 29.37 3,097 +0.18(+0.60%)
Oct 18, 2019 29.15 29.20 29.15 29.19 19,415 -0.05(-0.18%)
Oct 17, 2019 29.39 29.39 29.21 29.24 8,052 +0.06(+0.22%)
Oct 16, 2019 29.21 29.21 29.16 29.18 9,811 -0.03(-0.11%)
Oct 15, 2019 29.08 29.23 29.08 29.21 1,084 +0.26(+0.88%)
Oct 14, 2019 28.99 29.02 28.96 28.96 27,824 -0.03(-0.09%)
Oct 11, 2019 29.09 29.20 28.98 28.98 38,206 +0.38(+1.33%)
Oct 10, 2019 28.65 28.72 28.58 28.60 12,220 +0.12(+0.43%)
Oct 09, 2019 28.37 28.55 28.37 28.48 24,212 +0.24(+0.84%)
Oct 08, 2019 28.28 28.46 28.25 28.25 2,263 -0.46(-1.60%)
Oct 07, 2019 28.75 28.84 28.68 28.71 16,749 -0.07(-0.24%)
Oct 04, 2019 28.59 28.77 28.48 28.77 28,879 +0.43(+1.53%)
Oct 03, 2019 28.18 28.34 28.09 28.34 1,395 +0.14(+0.48%)
Oct 02, 2019 28.50 28.50 28.17 28.21 21,618 -0.55(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.