Skip to main content

Riverfront US Dividend Adv ETF FT (NY: RFDA )

52.75 -0.24 (-0.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 50.36 50.44 50.36 50.40 843 +0.40(+0.80%)
Mar 27, 2024 49.81 50.00 49.62 50.00 2,936 +0.62(+1.27%)
Mar 26, 2024 49.72 49.72 49.37 49.37 1,637 -0.20(-0.39%)
Mar 25, 2024 49.65 49.69 48.96 49.57 1,628 -0.10(-0.21%)
Mar 22, 2024 49.72 49.72 49.60 49.67 565 -0.16(-0.33%)
Mar 21, 2024 49.83 49.83 49.83 49.83 126 +0.27(+0.55%)
Mar 20, 2024 49.02 49.56 49.02 49.56 541 +0.54(+1.10%)
Mar 19, 2024 49.00 49.02 48.97 49.02 395 +0.38(+0.77%)
Mar 18, 2024 48.83 48.83 48.65 48.65 1,621 +0.08(+0.16%)
Mar 15, 2024 48.73 48.73 48.55 48.57 1,992 -0.15(-0.31%)
Mar 14, 2024 48.74 48.80 48.57 48.72 1,010 -0.27(-0.55%)
Mar 13, 2024 49.08 49.12 48.98 48.99 3,650 -0.03(-0.06%)
Mar 12, 2024 49.07 49.13 48.93 49.01 1,233 +0.31(+0.63%)
Mar 11, 2024 48.65 48.78 48.65 48.71 2,865 +0.05(+0.10%)
Mar 08, 2024 48.96 49.03 48.66 48.66 1,507 -0.03(-0.07%)
Mar 07, 2024 48.66 48.80 48.60 48.69 1,044 +0.37(+0.76%)
Mar 06, 2024 48.33 48.33 48.27 48.32 1,003 +0.19(+0.39%)
Mar 05, 2024 48.19 48.20 48.14 48.14 1,456 -0.09(-0.18%)
Mar 04, 2024 48.43 48.43 47.96 48.22 4,818 +0.07(+0.14%)
Mar 01, 2024 48.03 48.16 48.00 48.16 1,210 +0.24(+0.50%)
Feb 29, 2024 47.92 48.01 47.89 47.92 3,794 +0.20(+0.43%)
Feb 28, 2024 47.76 47.79 47.71 47.71 2,440 -0.25(-0.53%)
Feb 27, 2024 47.87 47.98 47.87 47.97 2,311 +0.15(+0.32%)
Feb 26, 2024 47.82 47.82 47.82 47.82 1,977 -0.29(-0.61%)
Feb 23, 2024 48.17 48.20 48.11 48.11 801 -0.09(-0.18%)
Feb 22, 2024 47.98 48.23 47.98 48.19 3,346 +0.67(+1.40%)
Feb 21, 2024 47.37 47.53 47.36 47.53 2,820 +0.19(+0.40%)
Feb 20, 2024 47.25 47.51 47.25 47.34 10,449 -0.32(-0.66%)
Feb 16, 2024 47.61 47.84 47.61 47.65 2,363 -0.17(-0.35%)
Feb 15, 2024 47.53 47.82 47.53 47.82 3,310 +0.51(+1.08%)
Feb 14, 2024 47.12 47.31 47.05 47.31 3,662 +0.44(+0.93%)
Feb 13, 2024 46.92 47.01 46.83 46.87 1,043 -0.93(-1.94%)
Feb 12, 2024 47.31 47.83 47.31 47.80 4,464 +0.36(+0.77%)
Feb 09, 2024 47.39 47.44 47.39 47.44 1,262 +0.37(+0.79%)
Feb 08, 2024 46.99 47.07 46.99 47.07 765 +0.07(+0.14%)
Feb 07, 2024 46.92 47.00 46.92 47.00 470 +0.03(+0.07%)
Feb 06, 2024 46.98 46.98 46.97 46.97 472 +0.05(+0.11%)
Feb 05, 2024 46.80 46.97 46.76 46.91 1,433 -0.33(-0.70%)
Feb 02, 2024 47.10 47.30 47.10 47.24 2,438 +0.27(+0.57%)
Feb 01, 2024 46.80 46.97 46.76 46.97 1,384 +0.35(+0.76%)
Jan 31, 2024 47.29 47.29 46.62 46.62 1,471 -1.07(-2.25%)
Jan 30, 2024 47.74 47.75 47.62 47.70 3,525 -0.14(-0.30%)
Jan 29, 2024 47.51 47.84 47.51 47.84 757 +0.18(+0.37%)
Jan 26, 2024 47.71 47.72 47.57 47.66 1,877 +0.09(+0.20%)
Jan 25, 2024 47.51 47.57 47.36 47.57 1,754 +0.27(+0.58%)
Jan 24, 2024 47.54 47.58 47.27 47.29 4,977 +0.02(+0.04%)
Jan 23, 2024 47.20 47.27 47.07 47.27 5,152 +0.12(+0.25%)
Jan 22, 2024 47.07 47.16 47.07 47.16 1,348 +0.37(+0.80%)
Jan 19, 2024 46.31 46.78 46.31 46.78 2,267 +0.55(+1.18%)
Jan 18, 2024 46.09 46.24 46.02 46.24 4,272 +0.18(+0.38%)
Jan 17, 2024 46.20 46.20 45.89 46.06 6,739 -0.37(-0.80%)
Jan 16, 2024 46.64 46.64 46.33 46.43 11,636 -0.42(-0.89%)
Jan 12, 2024 47.09 47.09 46.82 46.85 574 +0.02(+0.04%)
Jan 11, 2024 46.71 46.83 46.71 46.83 506 -0.08(-0.18%)
Jan 10, 2024 46.78 46.93 46.73 46.91 1,096 +0.17(+0.36%)
Jan 09, 2024 46.66 46.87 46.66 46.74 5,698 -0.29(-0.62%)
Jan 08, 2024 46.63 47.03 46.63 47.03 2,941 +0.49(+1.05%)
Jan 05, 2024 46.54 46.65 46.54 46.55 1,212 +0.04(+0.08%)
Jan 04, 2024 46.82 46.87 46.51 46.51 2,184 -0.13(-0.27%)
Jan 03, 2024 46.75 47.00 46.64 46.64 3,409 -0.40(-0.86%)
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.