Skip to main content

Riverfront US Flex-Cap ETF FT (NY: RFFC )

56.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.48 25.69 24.99 25.18 7,734 -0.39(-1.52%)
Mar 30, 2020 25.24 25.57 25.23 25.57 24,151 +0.71(+2.87%)
Mar 27, 2020 24.72 25.43 24.58 24.85 29,959 -0.86(-3.35%)
Mar 26, 2020 24.77 25.71 24.77 25.71 22,229 +1.37(+5.63%)
Mar 25, 2020 24.16 25.18 23.92 24.34 9,302 +0.41(+1.73%)
Mar 24, 2020 23.38 23.93 23.24 23.93 18,828 +1.70(+7.66%)
Mar 23, 2020 22.28 22.39 21.34 22.23 25,471 -0.27(-1.22%)
Mar 20, 2020 24.04 24.04 22.50 22.50 8,017 -0.97(-4.14%)
Mar 19, 2020 22.68 23.66 22.44 23.47 16,020 +0.48(+2.09%)
Mar 18, 2020 23.63 23.63 22.05 22.99 3,100 -1.62(-6.56%)
Mar 17, 2020 23.25 24.61 23.08 24.61 19,698 +1.31(+5.62%)
Mar 16, 2020 26.38 26.38 23.30 23.30 16,533 -3.08(-11.69%)
Mar 13, 2020 25.56 26.38 24.63 26.38 7,925 +1.57(+6.34%)
Mar 12, 2020 25.45 25.99 24.70 24.81 33,381 -2.57(-9.40%)
Mar 11, 2020 27.59 27.63 27.23 27.38 16,259 -1.47(-5.10%)
Mar 10, 2020 28.58 28.85 27.45 28.85 66,376 +1.15(+4.15%)
Mar 09, 2020 28.32 28.42 27.56 27.70 94,642 -2.36(-7.84%)
Mar 06, 2020 30.10 30.10 29.51 30.06 7,291 -0.41(-1.36%)
Mar 05, 2020 31.00 31.00 30.36 30.47 4,642 -1.20(-3.80%)
Mar 04, 2020 31.40 31.68 31.40 31.68 937 +1.04(+3.38%)
Mar 03, 2020 31.31 31.37 30.64 30.64 22,819 -0.79(-2.51%)
Mar 02, 2020 30.27 31.43 30.27 31.43 51,706 +1.32(+4.38%)
Feb 28, 2020 29.99 30.11 29.51 30.11 9,088 -0.56(-1.84%)
Feb 27, 2020 31.32 31.70 30.67 30.67 9,950 -1.21(-3.81%)
Feb 26, 2020 32.22 32.59 31.89 31.89 7,765 -0.27(-0.83%)
Feb 25, 2020 33.40 33.40 32.16 32.16 4,868 -1.14(-3.42%)
Feb 24, 2020 33.47 33.56 33.16 33.30 10,763 -1.14(-3.30%)
Feb 21, 2020 34.46 34.46 34.28 34.43 1,690 -0.37(-1.06%)
Feb 20, 2020 34.87 34.94 34.55 34.80 9,757 -0.06(-0.16%)
Feb 19, 2020 34.88 34.92 34.86 34.86 3,261 +0.16(+0.45%)
Feb 18, 2020 34.65 34.74 34.60 34.70 9,280 -0.15(-0.43%)
Feb 14, 2020 34.84 34.85 34.83 34.85 952 +0.04(+0.13%)
Feb 13, 2020 34.85 34.89 34.81 34.81 7,172 -0.07(-0.20%)
Feb 12, 2020 34.83 34.91 34.82 34.87 4,365 +0.28(+0.81%)
Feb 11, 2020 34.69 34.77 34.59 34.59 2,306 +0.16(+0.47%)
Feb 10, 2020 34.36 34.43 34.31 34.43 14,276 +0.18(+0.53%)
Feb 07, 2020 34.35 34.35 34.24 34.25 7,092 -0.26(-0.74%)
Feb 06, 2020 34.46 34.51 34.46 34.51 3,164 +0.11(+0.33%)
Feb 05, 2020 34.27 34.40 34.20 34.40 4,712 +0.44(+1.30%)
Feb 04, 2020 33.91 34.08 33.91 33.96 11,491 +0.46(+1.36%)
Feb 03, 2020 33.61 33.66 33.48 33.50 4,274 +0.20(+0.60%)
Jan 31, 2020 33.94 33.94 33.27 33.30 1,376 -0.63(-1.87%)
Jan 30, 2020 33.75 33.93 33.62 33.93 1,733 +0.02(+0.07%)
Jan 29, 2020 34.03 34.06 33.91 33.91 16,846 +0.01(+0.02%)
Jan 28, 2020 33.76 33.96 33.71 33.90 20,782 +0.34(+1.01%)
Jan 27, 2020 33.52 33.69 33.52 33.56 2,038 -0.57(-1.68%)
Jan 24, 2020 34.47 34.47 33.97 34.14 48,481 -0.31(-0.91%)
Jan 23, 2020 34.39 34.45 34.17 34.45 68,113 +0.05(+0.16%)
Jan 22, 2020 34.51 34.51 34.38 34.40 3,316 -0.01(-0.02%)
Jan 21, 2020 34.41 34.50 34.37 34.41 3,773 -0.26(-0.74%)
Jan 17, 2020 34.59 34.66 34.59 34.66 3,599 +0.13(+0.37%)
Jan 16, 2020 34.47 34.53 34.44 34.53 9,703 +0.28(+0.83%)
Jan 15, 2020 34.29 34.31 34.18 34.25 14,559 +0.06(+0.17%)
Jan 14, 2020 34.18 34.30 34.18 34.19 26,342 -0.00(-0.01%)
Jan 13, 2020 34.02 34.19 34.02 34.19 8,152 +0.23(+0.68%)
Jan 10, 2020 34.05 34.11 33.96 33.96 5,719 -0.08(-0.24%)
Jan 09, 2020 34.00 34.05 33.99 34.05 3,459 +0.16(+0.47%)
Jan 08, 2020 33.84 34.03 33.74 33.89 4,683 +0.10(+0.30%)
Jan 07, 2020 33.77 33.81 33.75 33.79 2,897 -0.06(-0.17%)
Jan 06, 2020 33.51 33.85 33.51 33.84 11,620 +0.02(+0.06%)
Jan 03, 2020 33.78 33.85 33.74 33.82 2,012 -0.22(-0.65%)
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.