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 (%)
May 31, 2023 41.80 41.88 41.69 41.84 6,840 -0.29(-0.70%)
May 30, 2023 42.26 42.26 42.08 42.13 2,089 +0.56(+1.35%)
May 26, 2023 41.54 41.94 41.25 41.57 2,848 +0.14(+0.34%)
May 25, 2023 41.17 41.43 41.17 41.43 444 +0.16(+0.38%)
May 24, 2023 41.26 41.27 40.97 41.27 1,190 -0.28(-0.68%)
May 23, 2023 41.81 41.99 41.55 41.55 2,606 -0.21(-0.51%)
May 22, 2023 41.81 41.81 41.54 41.76 2,433 +0.15(+0.36%)
May 19, 2023 41.55 41.67 41.55 41.62 4,811 -0.12(-0.29%)
May 18, 2023 41.49 41.74 41.40 41.74 8,560 +0.39(+0.95%)
May 17, 2023 41.08 41.34 41.08 41.34 731 +0.61(+1.50%)
May 16, 2023 40.95 41.00 40.51 40.73 6,502 -0.48(-1.17%)
May 15, 2023 41.32 41.32 41.05 41.21 3,517 +0.19(+0.47%)
May 12, 2023 40.88 41.02 40.86 41.02 9,201 -0.10(-0.23%)
May 11, 2023 41.11 41.12 40.88 41.12 4,681 -0.21(-0.52%)
May 10, 2023 41.15 41.33 41.11 41.33 3,845 +0.22(+0.54%)
May 09, 2023 41.14 41.14 41.11 41.11 1,723 -0.22(-0.54%)
May 08, 2023 41.30 41.33 41.30 41.33 2,305 -0.02(-0.05%)
May 05, 2023 41.20 41.38 41.20 41.35 1,384 +0.95(+2.34%)
May 04, 2023 40.32 40.45 40.20 40.40 8,642 -0.23(-0.56%)
May 03, 2023 40.79 40.79 40.63 40.63 120 -0.38(-0.91%)
May 02, 2023 40.88 41.01 40.88 41.01 469 -0.72(-1.72%)
May 01, 2023 41.72 41.72 41.72 41.72 210 -0.06(-0.14%)
Apr 28, 2023 41.45 41.78 41.36 41.78 1,855 +0.37(+0.89%)
Apr 27, 2023 40.91 41.42 40.88 41.42 2,310 +0.75(+1.85%)
Apr 26, 2023 40.86 40.87 40.66 40.66 452 -0.21(-0.50%)
Apr 25, 2023 41.19 41.19 40.87 40.87 10,626 -0.62(-1.48%)
Apr 24, 2023 41.37 41.55 41.37 41.48 2,714 -0.06(-0.14%)
Apr 21, 2023 41.49 41.54 41.47 41.54 1,376 +0.02(+0.06%)
Apr 20, 2023 41.49 41.52 41.48 41.52 2,069 -0.37(-0.88%)
Apr 19, 2023 41.64 41.94 41.63 41.88 3,179 -0.05(-0.11%)
Apr 18, 2023 41.92 41.93 41.92 41.93 918 -0.06(-0.14%)
Apr 17, 2023 41.82 42.01 41.77 41.99 21,749 +0.20(+0.49%)
Apr 14, 2023 41.95 42.02 41.67 41.79 5,059 -0.12(-0.28%)
Apr 13, 2023 41.70 41.94 41.70 41.90 2,784 +0.47(+1.14%)
Apr 12, 2023 41.84 41.84 41.34 41.43 5,691 -0.25(-0.61%)
Apr 11, 2023 41.74 41.88 41.68 41.68 1,572 +0.03(+0.08%)
Apr 10, 2023 41.48 41.65 41.45 41.65 3,981 +0.10(+0.23%)
Apr 06, 2023 41.35 41.55 41.35 41.55 680 +0.15(+0.37%)
Apr 05, 2023 41.34 41.40 41.16 41.40 583 +0.06(+0.15%)
Apr 04, 2023 41.27 41.35 41.20 41.34 1,399 -0.32(-0.78%)
Apr 03, 2023 41.74 41.74 41.48 41.66 2,433 +0.14(+0.34%)
Mar 31, 2023 40.13 41.52 40.13 41.52 3,927 +0.64(+1.56%)
Mar 30, 2023 41.00 41.00 40.81 40.88 3,905 +0.25(+0.63%)
Mar 29, 2023 40.62 40.69 40.45 40.63 5,235 +0.50(+1.24%)
Mar 28, 2023 40.05 40.13 40.05 40.13 1,216 -0.00(-0.01%)
Mar 27, 2023 40.13 40.24 40.13 40.13 7,247 +0.26(+0.64%)
Mar 24, 2023 39.29 39.90 39.29 39.88 9,288 +0.27(+0.69%)
Mar 23, 2023 39.98 39.98 39.60 39.60 1,190 -0.09(-0.22%)
Mar 22, 2023 40.06 40.43 39.69 39.69 2,955 -0.81(-1.99%)
Mar 21, 2023 40.34 40.50 40.34 40.50 887 +0.49(+1.22%)
Mar 20, 2023 39.84 40.06 39.83 40.01 11,642 +0.46(+1.15%)
Mar 17, 2023 39.58 39.58 39.47 39.56 1,607 -0.54(-1.34%)
Mar 16, 2023 39.32 40.09 39.32 40.09 920 +0.58(+1.46%)
Mar 15, 2023 39.46 39.63 39.22 39.52 10,852 -0.29(-0.73%)
Mar 14, 2023 39.44 39.81 39.44 39.81 508 +0.55(+1.40%)
Mar 13, 2023 39.24 39.58 39.24 39.26 1,305 -0.15(-0.38%)
Mar 10, 2023 40.02 40.02 39.36 39.41 2,350 -0.72(-1.79%)
Mar 09, 2023 41.48 41.48 40.13 40.13 1,120 -0.81(-1.97%)
Mar 08, 2023 40.77 40.96 40.77 40.93 967 -0.01(-0.02%)
Mar 07, 2023 41.44 41.44 40.94 40.94 1,023 -0.64(-1.55%)
Mar 06, 2023 41.78 41.78 41.58 41.58 7,840 +0.03(+0.08%)
Mar 03, 2023 41.16 41.55 41.16 41.55 3,317 +0.51(+1.24%)
Mar 02, 2023 41.19 41.19 40.66 41.04 2,212 +0.22(+0.53%)
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.