Skip to main content

Riverfront US Dividend Adv ETF FT (NY: RFDA )

50.76 +0.40 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 47.47 47.47 47.21 47.33 2,712 -0.26(-0.55%)
Dec 28, 2023 47.61 47.61 47.59 47.59 839 +0.10(+0.20%)
Dec 27, 2023 47.69 47.69 47.49 47.49 995 -0.11(-0.22%)
Dec 26, 2023 47.59 47.66 47.57 47.60 1,095 +0.24(+0.51%)
Dec 22, 2023 47.56 47.57 47.36 47.36 1,560 +0.14(+0.30%)
Dec 21, 2023 47.15 47.22 46.97 47.22 4,514 +0.39(+0.84%)
Dec 20, 2023 47.58 47.63 46.82 46.82 3,395 -0.57(-1.20%)
Dec 19, 2023 47.02 47.39 47.02 47.39 1,441 +0.35(+0.75%)
Dec 18, 2023 47.08 47.12 47.03 47.04 21,477 +0.15(+0.32%)
Dec 15, 2023 47.01 47.01 46.77 46.89 3,203 -0.27(-0.57%)
Dec 14, 2023 47.46 47.46 47.04 47.16 2,721 +0.44(+0.94%)
Dec 13, 2023 45.93 46.72 45.86 46.72 4,272 +0.87(+1.91%)
Dec 12, 2023 45.83 45.89 45.78 45.85 1,940 -0.03(-0.07%)
Dec 11, 2023 45.72 45.88 45.72 45.88 2,361 +0.08(+0.18%)
Dec 08, 2023 45.69 45.80 45.64 45.80 3,394 +0.25(+0.55%)
Dec 07, 2023 45.52 45.58 45.50 45.54 2,664 +0.34(+0.76%)
Dec 06, 2023 45.70 45.71 45.20 45.20 1,848 -0.27(-0.60%)
Dec 05, 2023 45.46 45.57 45.45 45.48 5,029 -0.15(-0.32%)
Dec 04, 2023 45.55 45.62 45.50 45.62 1,493 -0.12(-0.27%)
Dec 01, 2023 45.21 45.75 45.21 45.75 1,441 +0.68(+1.50%)
Nov 30, 2023 45.07 45.09 44.94 45.07 5,021 +0.14(+0.31%)
Nov 29, 2023 45.12 45.13 44.93 44.93 2,130 +0.04(+0.08%)
Nov 28, 2023 44.75 44.98 44.75 44.90 9,523 +0.04(+0.09%)
Nov 27, 2023 44.86 44.90 44.77 44.86 1,606 -0.06(-0.13%)
Nov 24, 2023 44.93 44.93 44.91 44.91 230 +0.06(+0.14%)
Nov 22, 2023 44.82 44.85 44.75 44.85 2,550 +0.24(+0.54%)
Nov 21, 2023 44.56 44.62 44.56 44.61 2,541 -0.25(-0.56%)
Nov 20, 2023 44.84 44.86 44.84 44.86 1,227 +0.16(+0.37%)
Nov 17, 2023 44.66 44.70 44.66 44.70 1,620 +0.27(+0.61%)
Nov 16, 2023 44.55 44.55 44.38 44.43 297 -0.34(-0.77%)
Nov 15, 2023 44.80 44.80 44.77 44.77 730 +0.13(+0.30%)
Nov 14, 2023 44.48 44.65 44.48 44.64 1,879 +1.10(+2.53%)
Nov 13, 2023 43.50 43.66 43.50 43.54 937 -0.10(-0.23%)
Nov 10, 2023 43.12 43.66 43.12 43.64 1,967 +0.52(+1.21%)
Nov 09, 2023 43.57 43.57 43.12 43.12 314 -0.36(-0.84%)
Nov 08, 2023 43.45 43.52 43.45 43.48 1,987 -0.13(-0.30%)
Nov 07, 2023 43.50 43.72 43.45 43.61 2,584 -0.06(-0.14%)
Nov 06, 2023 43.77 43.78 43.60 43.67 11,388 -0.14(-0.33%)
Nov 03, 2023 43.80 43.87 43.80 43.81 3,272 +0.45(+1.03%)
Nov 02, 2023 42.67 43.37 42.67 43.37 1,808 +0.99(+2.34%)
Nov 01, 2023 42.28 42.38 42.04 42.38 9,633 +0.35(+0.84%)
Oct 31, 2023 41.80 42.02 41.80 42.02 1,792 +0.32(+0.77%)
Oct 30, 2023 41.53 41.70 41.47 41.70 853 +0.46(+1.12%)
Oct 27, 2023 41.71 41.71 41.18 41.24 4,882 -0.47(-1.13%)
Oct 26, 2023 41.97 42.02 41.61 41.71 987 -0.24(-0.56%)
Oct 25, 2023 42.09 42.17 41.95 41.95 3,908 -0.60(-1.40%)
Oct 24, 2023 42.52 42.58 42.37 42.55 1,567 +0.38(+0.90%)
Oct 23, 2023 42.39 42.60 42.14 42.17 9,428 -0.32(-0.76%)
Oct 20, 2023 42.89 42.89 42.49 42.49 432 -0.55(-1.27%)
Oct 19, 2023 43.35 43.35 43.03 43.03 1,567 -0.33(-0.77%)
Oct 18, 2023 43.70 43.76 43.37 43.37 848 -0.57(-1.30%)
Oct 17, 2023 43.67 44.09 43.67 43.94 4,338 +0.15(+0.35%)
Oct 16, 2023 43.55 43.80 43.55 43.79 4,799 +0.55(+1.28%)
Oct 13, 2023 43.27 43.44 43.23 43.23 625 -0.25(-0.58%)
Oct 12, 2023 43.77 43.77 43.23 43.48 3,696 -0.29(-0.66%)
Oct 11, 2023 43.77 43.78 43.77 43.77 3,922 +0.32(+0.74%)
Oct 10, 2023 43.45 43.45 43.45 43.45 6,473 +0.12(+0.27%)
Oct 09, 2023 42.89 43.33 42.89 43.33 432 +0.43(+1.00%)
Oct 06, 2023 42.33 43.03 42.33 42.90 5,596 +0.41(+0.98%)
Oct 05, 2023 42.41 42.49 42.41 42.49 879 +0.12(+0.28%)
Oct 04, 2023 42.16 42.47 42.16 42.37 4,541 +0.18(+0.42%)
Oct 03, 2023 42.56 42.56 42.12 42.19 2,026 -0.64(-1.49%)
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.