Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riverfront US Dividend Adv ETF FT (NY: RFDA )

51.70 -0.06 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.06 23.14 23.04 23.14 11,897 +0.02(+0.07%)
Jan 30, 2017 23.06 23.12 23.06 23.12 5,822 -0.20(-0.87%)
Jan 27, 2017 23.25 23.33 23.25 23.33 8,187 -0.00(-0.00%)
Jan 26, 2017 23.39 23.39 23.33 23.33 2,768 -0.10(-0.43%)
Jan 25, 2017 23.46 23.50 23.43 23.43 8,644 +0.11(+0.49%)
Jan 24, 2017 23.22 23.33 23.22 23.31 10,352 +0.15(+0.64%)
Jan 23, 2017 23.17 23.17 23.05 23.17 11,996 -0.02(-0.07%)
Jan 20, 2017 23.28 23.28 23.18 23.18 6,006 +0.11(+0.48%)
Jan 19, 2017 23.14 23.17 23.07 23.07 3,993 -0.10(-0.44%)
Jan 18, 2017 23.17 23.22 23.17 23.17 9,890 +0.05(+0.21%)
Jan 17, 2017 23.20 23.22 23.12 23.12 10,829 -0.08(-0.33%)
Jan 13, 2017 23.20 23.20 23.20 0 +0.01(+0.04%)
Jan 12, 2017 23.05 23.19 23.05 23.19 7,146 -0.07(-0.29%)
Jan 11, 2017 23.22 23.26 23.16 23.26 5,546 +0.09(+0.40%)
Jan 10, 2017 23.15 23.23 23.12 23.17 29,832 +0.01(+0.04%)
Jan 09, 2017 23.20 23.22 23.16 23.16 2,969 -0.09(-0.41%)
Jan 06, 2017 23.16 23.25 23.16 23.25 1,140 +0.03(+0.15%)
Jan 05, 2017 23.23 23.23 23.14 23.22 21,072 +0.03(+0.15%)
Jan 04, 2017 23.17 23.20 23.17 23.18 25,614 +0.25(+1.11%)
Jan 03, 2017 23.01 23.01 22.90 22.93 29,444 +0.11(+0.48%)
Dec 30, 2016 22.82 22.82 22.82 0 -0.10(-0.44%)
Dec 29, 2016 23.02 23.02 22.92 22.92 1,625 -0.25(-1.09%)
Dec 27, 2016 23.18 23.18 23.18 0 +0.12(+0.51%)
Dec 23, 2016 23.06 23.06 23.06 0 +0.04(+0.18%)
Dec 22, 2016 23.06 23.07 23.01 23.01 5,380 -0.12(-0.51%)
Dec 21, 2016 23.18 23.18 23.13 23.13 2,128 -0.06(-0.26%)
Dec 20, 2016 23.20 23.22 23.17 23.19 3,631 +0.15(+0.66%)
Dec 19, 2016 23.14 23.15 23.02 23.04 24,299 -0.03(-0.11%)
Dec 16, 2016 23.08 23.10 23.07 23.07 1,675 -0.02(-0.07%)
Dec 15, 2016 23.07 23.23 23.04 23.08 58,416 -0.05(-0.22%)
Dec 14, 2016 23.19 23.19 23.13 23.13 7,380 -0.03(-0.11%)
Dec 13, 2016 23.21 23.22 23.16 23.16 2,449 +0.09(+0.40%)
Dec 12, 2016 23.20 23.20 23.07 23.07 7,720 -0.13(-0.55%)
Dec 09, 2016 23.16 23.19 23.12 23.19 7,281 +0.08(+0.33%)
Dec 08, 2016 22.96 23.16 22.96 23.12 19,975 +0.21(+0.93%)
Dec 07, 2016 22.71 22.93 22.70 22.90 34,487 +0.34(+1.53%)
Dec 06, 2016 22.56 22.56 22.56 22.56 241 +0.02(+0.07%)
Dec 05, 2016 22.54 22.54 22.54 22.54 349 +0.18(+0.79%)
Dec 02, 2016 22.44 22.44 22.34 22.37 8,073 -0.08(-0.38%)
Dec 01, 2016 22.47 22.47 22.42 22.45 16,372 -0.03(-0.15%)
Nov 30, 2016 22.54 22.56 22.46 22.48 4,804 -0.01(-0.04%)
Nov 29, 2016 22.45 22.52 22.45 22.49 2,020 -0.03(-0.11%)
Nov 28, 2016 22.58 22.58 22.49 22.52 9,592 -0.08(-0.37%)
Nov 25, 2016 22.58 22.60 22.55 22.60 8,766 +0.08(+0.34%)
Nov 23, 2016 22.53 22.53 22.53 0 +0.10(+0.45%)
Nov 22, 2016 22.45 22.47 22.42 22.42 14,505 +0.08(+0.34%)
Nov 21, 2016 22.29 22.35 22.27 22.35 23,389 +0.15(+0.68%)
Nov 18, 2016 22.23 22.23 22.18 22.20 12,826 -0.02(-0.07%)
Nov 17, 2016 22.26 22.17 22.21 20,892 +0.04(+0.18%)
Nov 16, 2016 22.18 22.20 22.16 22.17 3,470 -0.10(-0.46%)
Nov 15, 2016 22.15 22.28 22.15 22.27 14,619 +0.16(+0.71%)
Nov 14, 2016 22.14 22.15 22.07 22.12 11,550 +0.13(+0.61%)
Nov 11, 2016 21.81 22.00 21.81 21.98 11,705 +0.13(+0.58%)
Nov 10, 2016 21.98 21.98 21.78 21.85 19,285 +0.14(+0.66%)
Nov 09, 2016 21.36 21.73 21.36 21.71 3,380 +0.31(+1.45%)
Nov 08, 2016 21.34 21.40 21.34 21.40 7,345 +0.18(+0.84%)
Nov 07, 2016 21.24 21.24 21.22 21.22 5,483 +0.34(+1.61%)
Nov 04, 2016 20.82 20.90 20.82 20.89 24,793 +0.07(+0.32%)
Nov 03, 2016 20.96 20.98 20.82 20.82 9,387 -0.15(-0.72%)
Nov 02, 2016 21.04 21.05 20.97 20.97 6,167 -0.14(-0.68%)
Nov 01, 2016 21.30 21.30 21.11 21.11 3,074 -0.18(-0.86%)
Oct 31, 2016 21.35 21.35 21.30 21.30 3,524 -0.18(-0.83%)
Oct 28, 2016 21.46 21.51 21.46 21.48 7,473 +0.02(+0.08%)
Oct 27, 2016 21.45 21.46 21.41 21.46 2,302 -0.02(-0.08%)
Oct 26, 2016 21.45 21.57 21.45 21.48 5,109 -0.08(-0.39%)
Oct 25, 2016 21.61 21.61 21.56 21.56 7,918 -0.09(-0.43%)
Oct 24, 2016 21.65 21.65 21.65 21.65 2,296 +0.12(+0.55%)
Oct 21, 2016 21.48 21.55 21.48 21.53 6,502 -0.02(-0.08%)
Oct 20, 2016 21.57 21.57 21.49 21.55 7,355 +0.02(+0.08%)
Oct 19, 2016 21.64 21.64 21.49 21.53 6,394 +0.01(+0.02%)
Oct 18, 2016 21.48 21.53 21.48 21.53 4,467 +0.20(+0.96%)
Oct 17, 2016 21.43 21.43 21.32 21.32 4,373 -0.12(-0.56%)
Oct 14, 2016 21.58 21.58 21.45 21.45 3,735 -0.05(-0.23%)
Oct 13, 2016 21.38 21.50 21.38 21.50 5,362 -0.04(-0.20%)
Oct 12, 2016 21.53 21.59 21.52 21.54 12,039 +0.02(+0.08%)
Oct 11, 2016 21.52 21.68 21.52 21.52 9,497 -0.25(-1.16%)
Oct 10, 2016 21.82 21.82 21.77 21.77 10,362 +0.01(+0.04%)
Oct 06, 2016 21.77 35 -0.04(-0.19%)
Oct 05, 2016 21.77 21.84 21.77 21.81 9,521 +0.16(+0.73%)
Oct 04, 2016 21.77 21.77 21.65 21.65 5,262 -0.17(-0.77%)
Oct 03, 2016 21.82 21.82 21.81 21.82 1,340 -0.07(-0.31%)
Sep 30, 2016 21.82 21.88 21.82 21.88 1,293 +0.07(+0.31%)
Sep 29, 2016 21.93 21.93 21.82 21.82 1,631 -0.09(-0.42%)
Sep 28, 2016 21.80 21.91 21.73 21.91 4,883 +0.13(+0.62%)
Sep 27, 2016 21.70 21.77 21.66 21.77 5,322 +0.13(+0.58%)
Sep 26, 2016 21.72 21.72 21.65 21.65 5,522 -0.24(-1.12%)
Sep 23, 2016 21.87 21.89 21.87 21.89 3,384 -0.05(-0.23%)
Sep 22, 2016 21.97 21.97 21.94 21.94 4,443 +0.43(+2.00%)
Sep 21, 2016 21.51 21.51 21.51 21.51 121 -0.06(-0.26%)
Sep 20, 2016 21.59 21.59 21.57 21.57 8,652 -0.03(-0.15%)
Sep 19, 2016 21.59 21.60 21.58 21.60 1,035 +0.09(+0.43%)
Sep 16, 2016 21.49 21.54 21.49 21.51 3,770 +0.03(+0.12%)
Sep 15, 2016 21.48 21.48 21.48 21.48 716 +0.14(+0.67%)
Sep 13, 2016 21.34 21.34 21.34 0 -0.37(-1.70%)
Sep 12, 2016 21.34 21.71 21.34 21.71 6,107 +0.29(+1.33%)
Sep 09, 2016 21.75 21.75 21.43 21.43 5,405 -0.50(-2.30%)
Sep 08, 2016 21.92 21.96 21.91 21.93 16,414 +0.01(+0.04%)
Sep 07, 2016 21.96 21.96 21.92 21.92 1,431 +0.04(+0.17%)
Sep 06, 2016 21.89 21.89 21.89 21.89 1,187 +0.06(+0.30%)
Sep 02, 2016 21.82 21.82 21.82 0 +0.12(+0.54%)
Sep 01, 2016 21.69 21.70 21.69 21.70 1,490 +0.04(+0.20%)
Aug 31, 2016 21.65 21.66 21.65 21.66 4,226 -0.11(-0.51%)
Aug 30, 2016 21.77 21.77 21.77 21.77 544 +0.08(+0.39%)
Aug 26, 2016 21.69 90 -0.05(-0.23%)
Aug 25, 2016 21.78 21.82 21.73 21.74 1,578 -0.06(-0.27%)
Aug 24, 2016 21.86 21.86 21.80 21.80 3,758 -0.09(-0.42%)
Aug 22, 2016 21.89 21.89 21.89 0 +0.00(+0.00%)
Aug 19, 2016 21.89 21.89 21.89 21.89 183 +0.02(+0.09%)
Aug 17, 2016 21.87 21.87 21.87 0 -0.12(-0.54%)
Aug 15, 2016 21.99 21.99 21.99 0 +0.06(+0.27%)
Aug 11, 2016 21.93 109 +0.06(+0.27%)
Aug 10, 2016 21.87 21.87 21.87 21.87 476 -0.02(-0.11%)
Aug 08, 2016 21.89 21.89 21.89 0 +0.15(+0.69%)
Aug 04, 2016 21.74 21.74 21.74 0 +0.13(+0.61%)
Aug 02, 2016 21.61 21.61 21.61 0 -0.15(-0.68%)
Aug 01, 2016 21.76 21.76 21.76 21.76 866 +0.07(+0.32%)
Jul 27, 2016 21.69 21.69 21.69 0 +0.02(+0.11%)
Jul 26, 2016 21.66 21.67 21.66 21.67 710 -0.03(-0.12%)
Jul 25, 2016 21.74 21.74 21.69 21.69 1,070 -0.08(-0.36%)
Jul 22, 2016 21.77 21.77 21.77 21.77 275 +0.09(+0.43%)
Jul 19, 2016 21.68 21.68 21.68 0 +0.48(+2.25%)
Jul 06, 2016 21.20 21.20 21.20 0 +0.14(+0.68%)
Jul 05, 2016 21.06 21.06 21.06 21.06 5,971 +0.59(+2.86%)
Jun 28, 2016 20.47 20.47 20.47 0 -0.37(-1.77%)
Jun 17, 2016 20.84 20.84 20.84 0 -0.04(-0.20%)
Jun 16, 2016 20.72 20.90 20.67 20.88 12,062 +0.00(+0.00%)
Jun 14, 2016 20.88 20.88 20.88 0 -0.10(-0.48%)
Jun 10, 2016 20.98 20.98 20.98 0 -0.23(-1.07%)
Jun 09, 2016 21.20 21.23 21.17 21.21 7,285 +0.11(+0.52%)
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.