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 (%)
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%)
Jun 01, 2023 42.08 42.61 42.08 42.61 580 +0.48(+1.13%)
May 31, 2023 42.10 42.17 41.99 42.13 6,791 -0.30(-0.70%)
May 30, 2023 42.56 42.56 42.38 42.43 2,074 +0.57(+1.35%)
May 26, 2023 41.83 42.23 41.54 41.86 2,828 +0.14(+0.34%)
May 25, 2023 41.46 41.72 41.46 41.72 440 +0.16(+0.38%)
May 24, 2023 41.55 41.56 41.26 41.56 1,182 -0.28(-0.68%)
May 23, 2023 42.11 42.28 41.85 41.85 2,587 -0.21(-0.51%)
May 22, 2023 42.10 42.10 41.84 42.06 2,416 +0.15(+0.36%)
May 19, 2023 41.85 41.96 41.85 41.91 4,777 -0.12(-0.29%)
May 18, 2023 41.79 42.03 41.70 42.03 8,500 +0.40(+0.95%)
May 17, 2023 41.37 41.63 41.37 41.63 726 +0.62(+1.50%)
May 16, 2023 41.24 41.29 40.80 41.02 6,456 -0.49(-1.17%)
May 15, 2023 41.61 41.61 41.34 41.51 3,492 +0.19(+0.47%)
May 12, 2023 41.17 41.31 41.15 41.31 9,137 -0.10(-0.23%)
May 11, 2023 41.40 41.41 41.17 41.41 4,648 -0.21(-0.52%)
May 10, 2023 41.44 41.62 41.40 41.62 3,818 +0.23(+0.54%)
May 09, 2023 41.43 41.43 41.40 41.40 1,711 -0.22(-0.54%)
May 08, 2023 41.59 41.62 41.59 41.62 2,288 -0.02(-0.05%)
May 05, 2023 41.50 41.67 41.50 41.64 1,374 +0.95(+2.34%)
May 04, 2023 40.60 40.74 40.49 40.69 8,581 -0.23(-0.56%)
May 03, 2023 41.08 41.08 40.92 40.92 119 -0.38(-0.91%)
May 02, 2023 41.17 41.30 41.17 41.30 466 -0.72(-1.72%)
May 01, 2023 42.02 42.02 42.02 42.02 208 -0.06(-0.14%)
Apr 28, 2023 41.75 42.08 41.65 42.08 1,841 +0.37(+0.89%)
Apr 27, 2023 41.20 41.71 41.17 41.71 2,294 +0.76(+1.85%)
Apr 26, 2023 41.15 41.16 40.95 40.95 448 -0.21(-0.50%)
Apr 25, 2023 41.49 41.49 41.16 41.16 10,551 -0.62(-1.48%)
Apr 24, 2023 41.66 41.85 41.66 41.78 2,695 -0.06(-0.14%)
Apr 21, 2023 41.78 41.83 41.76 41.83 1,366 +0.02(+0.06%)
Apr 20, 2023 41.79 41.81 41.78 41.81 2,054 -0.37(-0.88%)
Apr 19, 2023 41.94 42.24 41.93 42.18 3,157 -0.05(-0.11%)
Apr 18, 2023 42.22 42.23 42.21 42.23 912 -0.06(-0.14%)
Apr 17, 2023 42.12 42.30 42.07 42.29 21,595 +0.20(+0.49%)
Apr 14, 2023 42.25 42.32 41.96 42.08 5,023 -0.12(-0.28%)
Apr 13, 2023 41.99 42.24 41.99 42.20 2,764 +0.48(+1.14%)
Apr 12, 2023 42.14 42.14 41.63 41.72 5,650 -0.25(-0.61%)
Apr 11, 2023 42.03 42.18 41.98 41.98 1,561 +0.03(+0.08%)
Apr 10, 2023 41.77 41.94 41.74 41.94 3,952 +0.10(+0.23%)
Apr 06, 2023 41.64 41.85 41.64 41.85 675 +0.15(+0.37%)
Apr 05, 2023 41.63 41.69 41.45 41.69 579 +0.06(+0.15%)
Apr 04, 2023 41.57 41.64 41.49 41.63 1,390 -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.