Skip to main content

Riverfront US Dividend Adv ETF FT (NY: RFDA )

50.80 +0.45 (+0.89%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 45.25 45.25 45.09 45.09 1,093 -0.06(-0.13%)
Aug 30, 2023 45.20 45.20 45.14 45.14 250 +0.15(+0.34%)
Aug 29, 2023 44.95 45.00 44.95 44.99 3,996 +0.55(+1.24%)
Aug 28, 2023 44.45 44.45 44.39 44.44 1,149 +0.27(+0.60%)
Aug 25, 2023 44.00 44.25 43.77 44.17 2,019 +0.15(+0.34%)
Aug 24, 2023 44.40 44.40 44.02 44.02 2,937 -0.37(-0.84%)
Aug 23, 2023 44.10 44.40 44.10 44.40 359 +0.49(+1.11%)
Aug 22, 2023 44.29 44.31 43.89 43.91 16,246 -0.33(-0.75%)
Aug 21, 2023 44.01 44.24 44.00 44.24 2,167 +0.20(+0.46%)
Aug 18, 2023 43.70 44.04 43.70 44.04 13,348 +0.13(+0.30%)
Aug 17, 2023 44.36 44.36 43.70 43.91 1,825 -0.20(-0.44%)
Aug 16, 2023 44.59 44.59 44.04 44.11 3,745 -0.47(-1.04%)
Aug 15, 2023 44.63 44.63 44.57 44.57 790 -0.45(-1.01%)
Aug 14, 2023 45.07 45.07 44.93 45.03 770 -0.03(-0.08%)
Aug 11, 2023 45.03 45.06 45.01 45.06 977 +0.22(+0.49%)
Aug 10, 2023 45.73 45.77 44.84 44.84 1,920 -0.28(-0.63%)
Aug 09, 2023 45.57 45.57 45.12 45.12 5,895 -0.32(-0.71%)
Aug 08, 2023 45.23 45.48 45.05 45.44 2,380 -0.38(-0.84%)
Aug 07, 2023 45.73 45.83 45.66 45.83 956 +0.67(+1.49%)
Aug 04, 2023 46.03 46.07 45.14 45.15 3,098 -0.64(-1.40%)
Aug 03, 2023 45.58 45.79 45.58 45.79 1,361 +0.31(+0.68%)
Aug 02, 2023 45.79 45.79 45.48 45.48 6,974 -0.84(-1.82%)
Aug 01, 2023 46.44 46.44 46.33 46.33 1,611 -0.22(-0.48%)
Jul 31, 2023 46.56 46.56 46.54 46.55 1,873 +0.11(+0.23%)
Jul 28, 2023 46.40 46.56 46.40 46.44 27,008 +0.38(+0.82%)
Jul 27, 2023 46.68 46.74 46.07 46.07 4,821 -0.31(-0.67%)
Jul 26, 2023 46.40 46.40 46.31 46.38 3,301 -0.13(-0.28%)
Jul 25, 2023 46.54 46.54 46.48 46.51 3,529 +0.05(+0.12%)
Jul 24, 2023 46.48 46.59 46.41 46.46 10,529 +0.26(+0.57%)
Jul 21, 2023 46.28 46.29 46.19 46.19 3,513 +0.02(+0.05%)
Jul 20, 2023 46.17 46.17 46.17 46.17 105 -0.17(-0.37%)
Jul 19, 2023 46.07 46.35 46.07 46.34 1,632 +0.30(+0.65%)
Jul 18, 2023 46.01 46.11 46.01 46.04 55,347 +0.45(+0.99%)
Jul 17, 2023 45.52 45.66 45.51 45.59 4,149 +0.11(+0.24%)
Jul 14, 2023 45.62 45.62 45.48 45.48 850 -0.32(-0.70%)
Jul 13, 2023 45.81 45.81 45.81 45.81 27 +0.44(+0.97%)
Jul 12, 2023 45.47 45.51 45.37 45.37 2,851 +0.35(+0.78%)
Jul 11, 2023 44.82 45.06 44.82 45.02 3,203 +0.42(+0.94%)
Jul 10, 2023 44.45 44.64 44.45 44.60 920 -0.05(-0.10%)
Jul 07, 2023 44.84 44.84 44.65 44.65 457 +0.01(+0.03%)
Jul 06, 2023 44.81 44.81 44.63 44.63 205 -0.42(-0.94%)
Jul 05, 2023 45.24 45.25 45.06 45.06 3,273 -0.20(-0.44%)
Jul 03, 2023 45.25 45.26 45.21 45.25 2,448 +0.15(+0.33%)
Jun 30, 2023 45.08 45.11 45.08 45.11 452 +0.43(+0.97%)
Jun 29, 2023 44.60 44.67 44.60 44.67 1,000 +0.34(+0.76%)
Jun 28, 2023 44.35 44.35 44.33 44.33 691 -0.06(-0.14%)
Jun 27, 2023 44.21 44.41 44.21 44.40 1,957 +0.49(+1.12%)
Jun 26, 2023 43.88 44.03 43.88 43.90 1,120 +0.18(+0.41%)
Jun 23, 2023 43.93 44.04 43.49 43.73 5,392 -0.53(-1.20%)
Jun 22, 2023 44.21 44.26 44.21 44.26 744 -0.05(-0.12%)
Jun 21, 2023 44.35 44.51 44.31 44.31 1,776 -0.19(-0.42%)
Jun 20, 2023 44.64 44.65 44.50 44.50 527 -0.39(-0.87%)
Jun 16, 2023 44.91 44.91 44.87 44.88 608 -0.10(-0.22%)
Jun 15, 2023 44.26 45.06 44.26 44.99 14,262 +0.53(+1.20%)
Jun 14, 2023 44.59 44.59 44.25 44.45 1,248 -0.06(-0.14%)
Jun 13, 2023 44.50 44.51 44.49 44.51 3,170 +0.23(+0.51%)
Jun 12, 2023 44.03 44.29 44.02 44.29 1,215 +0.28(+0.64%)
Jun 09, 2023 43.99 44.07 43.99 44.01 2,651 -0.14(-0.32%)
Jun 08, 2023 43.82 44.19 43.82 44.15 4,821 +0.18(+0.41%)
Jun 07, 2023 44.02 44.02 43.87 43.97 2,901 +0.18(+0.41%)
Jun 06, 2023 43.72 43.78 43.71 43.78 499 +0.36(+0.84%)
Jun 05, 2023 43.64 43.64 43.42 43.42 11,217 -0.13(-0.30%)
Jun 02, 2023 43.09 43.56 43.09 43.55 1,103 +0.94(+2.21%)
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.