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, 2024 50.94 51.36 50.93 51.36 2,400 +0.47(+0.92%)
May 30, 2024 51.00 51.00 50.89 50.89 984 -0.10(-0.19%)
May 29, 2024 51.02 51.08 50.99 50.99 1,932 -0.37(-0.72%)
May 28, 2024 51.64 51.64 51.22 51.36 1,224 +0.12(+0.24%)
May 24, 2024 51.13 51.24 51.13 51.24 1,362 +0.31(+0.60%)
May 23, 2024 51.35 51.45 50.93 50.93 1,303 -0.33(-0.64%)
May 22, 2024 51.31 51.31 51.22 51.26 1,501 -0.26(-0.51%)
May 21, 2024 51.40 51.52 51.40 51.52 497 +0.07(+0.14%)
May 20, 2024 51.52 51.52 51.45 51.45 343 +0.07(+0.13%)
May 17, 2024 51.40 51.40 51.38 51.38 528 -0.06(-0.12%)
May 16, 2024 51.63 51.63 51.42 51.44 1,365 -0.08(-0.16%)
May 15, 2024 51.34 51.52 51.33 51.52 3,108 +0.31(+0.60%)
May 14, 2024 50.96 51.22 50.92 51.22 1,111 +0.29(+0.58%)
May 13, 2024 50.95 50.95 50.88 50.93 836 +0.20(+0.39%)
May 10, 2024 50.83 50.83 50.57 50.73 3,040 +0.09(+0.17%)
May 09, 2024 50.32 50.64 50.32 50.64 2,463 +0.33(+0.66%)
May 08, 2024 50.29 50.31 50.29 50.31 863 +0.08(+0.16%)
May 07, 2024 50.29 50.38 50.18 50.23 9,273 +0.06(+0.13%)
May 06, 2024 50.09 50.16 50.08 50.16 753 +0.39(+0.78%)
May 03, 2024 49.90 49.97 49.77 49.77 604 +0.76(+1.56%)
May 02, 2024 48.71 49.01 48.71 49.01 1,634 +0.61(+1.25%)
May 01, 2024 48.41 48.41 48.36 48.40 3,028 -0.35(-0.71%)
Apr 30, 2024 49.13 49.17 48.75 48.75 530 -0.67(-1.36%)
Apr 29, 2024 49.45 49.45 49.26 49.42 3,006 +0.14(+0.29%)
Apr 26, 2024 49.36 49.36 49.28 49.28 261 +0.41(+0.84%)
Apr 25, 2024 48.44 48.87 48.41 48.87 8,313 -0.32(-0.66%)
Apr 24, 2024 49.05 49.19 49.04 49.19 1,486 +0.08(+0.15%)
Apr 23, 2024 49.10 49.15 49.10 49.12 2,600 +0.56(+1.16%)
Apr 22, 2024 48.21 48.80 48.21 48.56 3,421 +0.51(+1.05%)
Apr 19, 2024 48.29 48.29 48.05 48.05 945 -0.13(-0.27%)
Apr 18, 2024 48.18 48.18 48.18 48.18 608 +0.01(+0.02%)
Apr 17, 2024 48.59 48.59 48.17 48.17 2,609 -0.28(-0.58%)
Apr 16, 2024 48.36 48.52 48.36 48.45 2,002 -0.15(-0.32%)
Apr 15, 2024 49.05 49.05 48.50 48.61 3,135 -0.46(-0.93%)
Apr 12, 2024 49.14 49.14 48.98 49.07 6,318 -0.70(-1.40%)
Apr 11, 2024 49.41 49.80 49.41 49.76 2,170 +0.34(+0.69%)
Apr 10, 2024 49.31 49.42 49.17 49.42 2,896 -0.53(-1.07%)
Apr 09, 2024 49.77 49.95 49.77 49.95 329 +0.11(+0.23%)
Apr 08, 2024 49.82 49.91 49.82 49.84 3,236 +0.04(+0.08%)
Apr 05, 2024 49.80 49.80 49.68 49.80 1,455 +0.48(+0.97%)
Apr 04, 2024 50.18 50.19 49.32 49.32 6,902 -0.41(-0.82%)
Apr 03, 2024 50.05 50.05 49.37 49.73 2,174 -0.11(-0.23%)
Apr 02, 2024 49.84 49.84 49.84 49.84 118 -0.34(-0.68%)
Apr 01, 2024 50.30 50.30 50.08 50.19 1,823 -0.21(-0.42%)
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%)
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.