Skip to main content

Riverfront US Dividend Adv ETF FT (NY: RFDA )

44.67 +0.97 (+2.23%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 43.15 43.70 43.15 43.70 566 +0.49(+1.13%)
May 31, 2023 43.17 43.25 43.06 43.21 6,623 -0.30(-0.70%)
May 30, 2023 43.64 43.64 43.46 43.51 2,023 +0.58(+1.35%)
May 26, 2023 42.90 43.31 42.60 42.93 2,758 +0.14(+0.34%)
May 25, 2023 42.52 42.79 42.52 42.79 430 +0.16(+0.38%)
May 24, 2023 42.61 42.62 42.31 42.62 1,153 -0.29(-0.68%)
May 23, 2023 43.18 43.36 42.91 42.91 2,523 -0.22(-0.51%)
May 22, 2023 43.18 43.18 42.90 43.13 2,356 +0.15(+0.36%)
May 19, 2023 42.91 43.03 42.91 42.98 4,658 -0.12(-0.29%)
May 18, 2023 42.85 43.10 42.76 43.10 8,288 +0.41(+0.95%)
May 17, 2023 42.42 42.70 42.42 42.70 708 +0.63(+1.50%)
May 16, 2023 42.29 42.34 41.83 42.06 6,296 -0.50(-1.17%)
May 15, 2023 42.67 42.67 42.39 42.56 3,406 +0.20(+0.47%)
May 12, 2023 42.22 42.36 42.20 42.36 8,909 -0.10(-0.24%)
May 11, 2023 42.45 42.46 42.22 42.46 4,533 -0.22(-0.52%)
May 10, 2023 42.49 42.68 42.45 42.68 3,723 +0.23(+0.54%)
May 09, 2023 42.48 42.48 42.45 42.45 1,668 -0.23(-0.54%)
May 08, 2023 42.65 42.68 42.65 42.68 2,232 -0.02(-0.05%)
May 05, 2023 42.55 42.73 42.55 42.71 1,340 +0.98(+2.34%)
May 04, 2023 41.64 41.77 41.52 41.73 8,367 -0.24(-0.56%)
May 03, 2023 42.12 42.12 41.96 41.96 116 -0.39(-0.91%)
May 02, 2023 42.22 42.35 42.22 42.35 454 -0.74(-1.72%)
May 01, 2023 43.09 43.09 43.09 43.09 203 -0.06(-0.14%)
Apr 28, 2023 42.81 43.15 42.71 43.15 1,796 +0.38(+0.89%)
Apr 27, 2023 42.25 42.77 42.22 42.77 2,237 +0.78(+1.85%)
Apr 26, 2023 42.19 42.20 41.99 41.99 437 -0.21(-0.50%)
Apr 25, 2023 42.54 42.54 42.21 42.21 10,289 -0.64(-1.48%)
Apr 24, 2023 42.72 42.91 42.72 42.84 2,628 -0.06(-0.14%)
Apr 21, 2023 42.85 42.90 42.83 42.90 1,332 +0.02(+0.06%)
Apr 20, 2023 42.85 42.88 42.84 42.88 2,003 -0.38(-0.88%)
Apr 19, 2023 43.00 43.31 42.99 43.26 3,078 -0.05(-0.11%)
Apr 18, 2023 43.29 43.31 43.29 43.31 889 -0.06(-0.14%)
Apr 17, 2023 43.19 43.38 43.14 43.37 21,058 +0.21(+0.49%)
Apr 14, 2023 43.32 43.40 43.03 43.16 4,898 -0.12(-0.28%)
Apr 13, 2023 43.06 43.31 43.06 43.28 2,696 +0.49(+1.14%)
Apr 12, 2023 43.21 43.21 42.70 42.79 5,510 -0.26(-0.61%)
Apr 11, 2023 43.10 43.25 43.05 43.05 1,522 +0.03(+0.08%)
Apr 10, 2023 42.83 43.01 42.80 43.01 3,854 +0.10(+0.23%)
Apr 06, 2023 42.70 42.91 42.70 42.91 658 +0.16(+0.37%)
Apr 05, 2023 42.70 42.76 42.51 42.76 565 +0.07(+0.15%)
Apr 04, 2023 42.63 42.70 42.55 42.69 1,355 -0.33(-0.78%)
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.