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 (%)
Feb 28, 2023 41.97 41.97 41.47 41.47 2,997 -0.13(-0.32%)
Feb 27, 2023 41.95 42.15 41.60 41.60 8,273 -0.07(-0.16%)
Feb 24, 2023 41.43 41.68 41.43 41.67 1,798 -0.44(-1.04%)
Feb 23, 2023 41.89 42.11 41.89 42.11 4,468 +0.35(+0.84%)
Feb 22, 2023 41.92 42.06 41.76 41.76 3,347 -0.17(-0.41%)
Feb 21, 2023 42.02 42.02 41.87 41.93 4,840 -0.90(-2.10%)
Feb 17, 2023 42.73 42.83 42.73 42.83 1,065 -0.13(-0.30%)
Feb 16, 2023 43.13 43.34 42.91 42.96 4,491 -0.27(-0.62%)
Feb 15, 2023 42.91 43.22 42.91 43.22 552 -0.01(-0.02%)
Feb 14, 2023 42.93 43.32 42.93 43.23 2,420 -0.08(-0.18%)
Feb 13, 2023 42.99 43.31 42.76 43.31 2,880 +0.52(+1.22%)
Feb 10, 2023 42.74 42.79 42.49 42.79 1,138 +0.28(+0.65%)
Feb 09, 2023 43.00 43.00 42.51 42.51 626 -0.41(-0.96%)
Feb 08, 2023 43.01 43.01 42.91 42.92 1,622 -0.57(-1.31%)
Feb 07, 2023 43.15 43.49 42.93 43.49 633 +0.58(+1.35%)
Feb 06, 2023 42.88 42.96 42.51 42.91 6,091 -0.40(-0.92%)
Feb 03, 2023 43.74 43.78 43.20 43.31 5,083 -0.50(-1.15%)
Feb 02, 2023 43.86 43.86 43.82 43.82 505 +0.66(+1.53%)
Feb 01, 2023 42.36 43.24 42.17 43.16 6,332 +0.58(+1.35%)
Jan 31, 2023 42.48 42.63 42.17 42.58 15,840 +0.47(+1.11%)
Jan 30, 2023 42.55 42.55 42.11 42.11 687 -0.55(-1.28%)
Jan 27, 2023 42.56 42.76 42.20 42.66 12,159 +0.08(+0.19%)
Jan 26, 2023 42.41 42.57 42.26 42.57 42,493 +0.68(+1.62%)
Jan 25, 2023 41.87 42.18 41.77 41.90 27,704 -0.30(-0.71%)
Jan 24, 2023 42.04 42.20 41.98 42.20 17,987 -0.06(-0.13%)
Jan 23, 2023 42.14 42.43 42.14 42.25 16,541 +0.40(+0.95%)
Jan 20, 2023 41.30 41.86 41.30 41.86 2,998 +0.62(+1.50%)
Jan 19, 2023 41.19 41.44 41.19 41.24 2,369 -0.19(-0.45%)
Jan 18, 2023 42.11 42.11 41.42 41.42 7,413 -0.70(-1.66%)
Jan 17, 2023 42.15 42.15 42.08 42.12 3,559 -0.21(-0.50%)
Jan 13, 2023 41.88 42.33 41.88 42.33 1,398 +0.13(+0.31%)
Jan 12, 2023 42.29 42.34 42.06 42.20 1,114 +0.29(+0.69%)
Jan 11, 2023 41.90 41.91 41.50 41.91 4,603 +0.43(+1.03%)
Jan 10, 2023 41.50 41.50 41.48 41.48 243 +0.23(+0.57%)
Jan 09, 2023 41.48 41.48 41.25 41.25 277 -0.14(-0.34%)
Jan 06, 2023 40.67 41.53 40.67 41.39 5,271 +1.03(+2.55%)
Jan 05, 2023 40.36 40.42 40.04 40.36 2,155 -0.16(-0.39%)
Jan 04, 2023 41.00 41.00 40.48 40.52 32,620 +0.18(+0.45%)
Jan 03, 2023 41.09 41.09 39.99 40.34 2,758 -0.12(-0.30%)
Dec 30, 2022 40.52 40.52 40.20 40.46 8,518 +0.01(+0.02%)
Dec 29, 2022 39.99 40.49 39.99 40.45 3,845 +0.67(+1.67%)
Dec 28, 2022 37.74 40.60 37.74 39.78 3,524 -0.82(-2.02%)
Dec 27, 2022 40.49 40.61 40.32 40.60 8,802 +0.07(+0.17%)
Dec 23, 2022 40.22 40.53 40.22 40.53 9,869 +0.28(+0.70%)
Dec 22, 2022 40.36 40.36 39.65 40.25 16,547 -0.48(-1.18%)
Dec 21, 2022 40.37 40.86 40.37 40.73 6,659 +0.54(+1.34%)
Dec 20, 2022 39.84 40.32 39.84 40.20 7,199 +0.04(+0.10%)
Dec 19, 2022 40.40 40.41 39.95 40.16 2,209 -0.35(-0.87%)
Dec 16, 2022 40.55 40.65 40.34 40.51 9,600 -0.63(-1.52%)
Dec 15, 2022 41.33 41.33 40.99 41.13 4,632 -0.98(-2.32%)
Dec 14, 2022 42.62 42.62 41.86 42.11 16,425 -0.18(-0.42%)
Dec 13, 2022 42.62 42.83 42.02 42.29 10,489 +0.40(+0.96%)
Dec 12, 2022 41.49 41.88 40.92 41.88 204,479 +0.51(+1.23%)
Dec 09, 2022 44.23 44.23 41.33 41.38 18,236 -0.28(-0.66%)
Dec 08, 2022 41.75 41.75 41.51 41.65 2,221 +0.25(+0.62%)
Dec 07, 2022 41.37 41.54 41.37 41.40 1,537 -0.11(-0.27%)
Dec 06, 2022 41.61 41.68 41.37 41.51 1,771 -0.56(-1.33%)
Dec 05, 2022 42.47 42.47 42.07 42.07 2,778 -0.85(-1.98%)
Dec 02, 2022 42.53 42.92 42.53 42.92 4,383 -0.07(-0.17%)
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.