Skip to main content

Riverfront US Dividend Adv ETF FT (NY: RFDA )

51.04 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.18 27.18 27.18 0 +0.31(+1.17%)
Mar 28, 2018 27.02 27.05 26.68 26.86 13,671 +0.03(+0.11%)
Mar 27, 2018 27.42 27.42 26.83 26.83 7,513 -0.44(-1.61%)
Mar 26, 2018 28.35 28.35 26.73 27.27 5,130 +0.64(+2.41%)
Mar 23, 2018 27.34 27.34 26.63 26.63 14,207 -0.74(-2.71%)
Mar 22, 2018 27.74 27.74 27.37 27.37 20,316 -0.68(-2.42%)
Mar 21, 2018 27.96 28.13 27.95 28.05 220,632 +0.13(+0.45%)
Mar 20, 2018 27.98 28.04 27.82 27.92 9,932 +0.02(+0.09%)
Mar 19, 2018 28.11 28.14 27.73 27.90 28,821 -0.38(-1.35%)
Mar 16, 2018 28.30 28.38 28.26 28.28 106,935 +0.05(+0.18%)
Mar 15, 2018 28.27 28.39 28.13 28.23 224,376 -0.04(-0.16%)
Mar 14, 2018 28.53 28.53 28.27 28.27 72,523 -0.19(-0.66%)
Mar 13, 2018 28.80 28.80 28.43 28.46 37,515 -0.16(-0.57%)
Mar 12, 2018 28.67 28.67 28.54 28.63 19,665 +0.09(+0.30%)
Mar 09, 2018 28.38 28.54 28.37 28.54 5,744 +0.42(+1.51%)
Mar 08, 2018 28.15 28.15 27.99 28.12 1,489,814 +0.08(+0.28%)
Mar 07, 2018 28.08 28.04 5,334 -0.08(-0.28%)
Mar 06, 2018 27.98 28.12 27.90 28.12 11,586 +0.14(+0.49%)
Mar 05, 2018 27.75 27.98 27.75 27.98 12,935 +0.47(+1.70%)
Mar 02, 2018 27.08 27.51 27.08 27.51 10,173 +0.17(+0.63%)
Mar 01, 2018 27.66 27.68 27.15 27.34 9,439 -0.27(-0.97%)
Feb 28, 2018 28.00 28.01 27.60 27.60 6,504 -0.23(-0.81%)
Feb 27, 2018 28.39 28.44 27.83 27.83 12,842 -0.38(-1.35%)
Feb 26, 2018 28.12 28.22 27.98 28.21 22,024 +0.27(+0.96%)
Feb 23, 2018 27.67 27.94 27.66 27.94 19,480 +0.40(+1.45%)
Feb 22, 2018 27.63 27.74 27.54 27.54 11,126 -0.10(-0.38%)
Feb 21, 2018 27.84 27.90 27.64 27.65 4,395 +0.00(+0.00%)
Feb 20, 2018 27.81 27.86 27.65 27.65 11,554 -0.14(-0.50%)
Feb 16, 2018 27.79 27.79 27.79 0 +0.10(+0.38%)
Feb 15, 2018 27.65 27.73 27.38 27.68 47,805 +0.22(+0.79%)
Feb 14, 2018 27.12 27.47 27.12 27.47 15,125 +0.41(+1.50%)
Feb 13, 2018 26.82 27.06 26.82 27.06 10,239 +0.10(+0.38%)
Feb 12, 2018 26.73 27.02 26.63 26.96 13,209 +0.48(+1.80%)
Feb 09, 2018 26.63 26.63 25.83 26.48 43,517 +0.01(+0.03%)
Feb 08, 2018 27.25 27.25 26.47 26.47 19,080 -0.79(-2.91%)
Feb 07, 2018 27.56 27.67 27.26 27.27 12,397 -0.06(-0.22%)
Feb 06, 2018 26.66 27.42 26.20 27.33 16,845 +0.02(+0.06%)
Feb 05, 2018 27.90 28.02 27.16 27.31 26,339 -0.77(-2.74%)
Feb 02, 2018 28.46 28.47 28.05 28.08 9,920 -0.56(-1.96%)
Feb 01, 2018 28.69 28.69 28.56 28.64 24,602 -0.07(-0.26%)
Jan 31, 2018 28.94 28.94 28.64 28.72 26,887 -0.05(-0.18%)
Jan 30, 2018 28.89 28.90 28.69 28.77 29,067 -0.34(-1.16%)
Jan 29, 2018 29.15 29.26 29.11 29.11 23,488 -0.19(-0.66%)
Jan 26, 2018 29.07 29.32 29.07 29.30 11,477 +0.37(+1.29%)
Jan 25, 2018 28.94 29.01 28.92 28.93 21,803 -0.09(-0.30%)
Jan 24, 2018 29.07 29.07 28.97 29.01 2,683 -0.02(-0.05%)
Jan 23, 2018 28.96 29.03 28.94 29.03 8,877 +0.05(+0.17%)
Jan 22, 2018 29.01 29.01 28.76 28.98 9,451 +0.28(+0.96%)
Jan 19, 2018 28.61 28.70 28.61 28.70 18,706 +0.16(+0.58%)
Jan 18, 2018 28.62 28.62 28.51 28.54 16,993 -0.10(-0.34%)
Jan 17, 2018 28.43 28.66 28.43 28.64 4,980 +0.31(+1.09%)
Jan 16, 2018 28.49 28.33 28.33 9,172 -0.16(-0.58%)
Jan 12, 2018 28.49 28.49 28.49 0 +0.21(+0.74%)
Jan 11, 2018 28.11 28.31 28.07 28.28 9,946 +0.31(+1.11%)
Jan 10, 2018 27.96 28.05 27.96 27.97 7,328 -0.08(-0.28%)
Jan 09, 2018 28.11 28.12 28.03 28.05 13,559 -0.00(-0.01%)
Jan 08, 2018 27.88 28.06 27.88 28.06 6,491 +0.09(+0.31%)
Jan 05, 2018 27.81 27.97 27.81 27.97 29,171 +0.22(+0.79%)
Jan 04, 2018 27.96 27.96 27.71 27.75 14,917 +0.08(+0.29%)
Jan 03, 2018 27.85 27.85 27.57 27.67 10,260 +0.17(+0.63%)
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.