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 (%)
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 +3.36(+8.08%)
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%)
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.