Skip to main content

Riverfront US Dividend Adv ETF FT (NY: RFDA )

50.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 41.80 42.02 41.80 42.02 1,792 +0.32(+0.77%)
Oct 30, 2023 41.53 41.70 41.47 41.70 853 +0.46(+1.12%)
Oct 27, 2023 41.71 41.71 41.18 41.24 4,882 -0.47(-1.13%)
Oct 26, 2023 41.97 42.02 41.61 41.71 987 -0.24(-0.56%)
Oct 25, 2023 42.09 42.17 41.95 41.95 3,908 -0.60(-1.40%)
Oct 24, 2023 42.52 42.58 42.37 42.55 1,567 +0.38(+0.90%)
Oct 23, 2023 42.39 42.60 42.14 42.17 9,428 -0.32(-0.76%)
Oct 20, 2023 42.89 42.89 42.49 42.49 432 -0.55(-1.27%)
Oct 19, 2023 43.35 43.35 43.03 43.03 1,567 -0.33(-0.77%)
Oct 18, 2023 43.70 43.76 43.37 43.37 848 -0.57(-1.30%)
Oct 17, 2023 43.67 44.09 43.67 43.94 4,338 +0.15(+0.35%)
Oct 16, 2023 43.55 43.80 43.55 43.79 4,799 +0.55(+1.28%)
Oct 13, 2023 43.27 43.44 43.23 43.23 625 -0.25(-0.58%)
Oct 12, 2023 43.77 43.77 43.23 43.48 3,696 -0.29(-0.66%)
Oct 11, 2023 43.77 43.78 43.77 43.77 3,922 +0.32(+0.74%)
Oct 10, 2023 43.45 43.45 43.45 43.45 6,473 +0.12(+0.27%)
Oct 09, 2023 42.89 43.33 42.89 43.33 432 +0.43(+1.00%)
Oct 06, 2023 42.33 43.03 42.33 42.90 5,596 +0.41(+0.98%)
Oct 05, 2023 42.41 42.49 42.41 42.49 879 +0.12(+0.28%)
Oct 04, 2023 42.16 42.47 42.16 42.37 4,541 +0.18(+0.42%)
Oct 03, 2023 42.56 42.56 42.12 42.19 2,026 -0.64(-1.49%)
Oct 02, 2023 42.77 42.83 42.65 42.83 3,517 -0.27(-0.62%)
Sep 29, 2023 43.43 43.43 43.10 43.10 563 -0.12(-0.27%)
Sep 28, 2023 43.16 43.21 43.16 43.21 1,120 +0.27(+0.64%)
Sep 27, 2023 42.99 43.06 42.94 42.94 903 +0.07(+0.15%)
Sep 26, 2023 43.21 43.26 42.87 42.87 448 -0.68(-1.56%)
Sep 25, 2023 43.20 43.56 43.44 43.55 1,889 +0.25(+0.57%)
Sep 22, 2023 43.52 43.56 43.31 43.31 1,520 -0.08(-0.18%)
Sep 21, 2023 43.72 43.72 43.38 43.38 3,400 -0.68(-1.54%)
Sep 20, 2023 44.51 44.54 44.06 44.06 26,263 -0.32(-0.72%)
Sep 19, 2023 44.23 44.39 44.21 44.38 5,931 -0.05(-0.12%)
Sep 18, 2023 44.50 44.56 44.43 44.43 1,925 -0.08(-0.19%)
Sep 15, 2023 44.54 44.59 44.52 44.52 1,701 -0.42(-0.92%)
Sep 14, 2023 44.73 44.96 44.73 44.93 2,441 +0.50(+1.13%)
Sep 13, 2023 44.43 44.43 44.43 44.43 222 -0.14(-0.31%)
Sep 12, 2023 44.42 44.61 44.42 44.57 1,299 +0.10(+0.22%)
Sep 11, 2023 44.43 44.52 44.43 44.47 546 +0.08(+0.18%)
Sep 08, 2023 44.44 44.44 44.38 44.39 2,755 +0.16(+0.35%)
Sep 07, 2023 44.28 44.29 44.19 44.24 1,378 -0.19(-0.43%)
Sep 06, 2023 44.30 44.43 44.30 44.43 599 -0.51(-1.14%)
Sep 05, 2023 45.13 45.13 44.93 44.94 850 -0.44(-0.96%)
Sep 01, 2023 45.37 45.38 45.37 45.38 317 +0.29(+0.64%)
Aug 31, 2023 45.25 45.25 45.09 45.09 1,093 -0.06(-0.13%)
Aug 30, 2023 45.20 45.20 45.14 45.14 250 +0.15(+0.34%)
Aug 29, 2023 44.95 45.00 44.95 44.99 3,996 +0.55(+1.24%)
Aug 28, 2023 44.45 44.45 44.39 44.44 1,149 +0.27(+0.60%)
Aug 25, 2023 44.00 44.25 43.77 44.17 2,019 +0.15(+0.34%)
Aug 24, 2023 44.40 44.40 44.02 44.02 2,937 -0.37(-0.84%)
Aug 23, 2023 44.10 44.40 44.10 44.40 359 +0.49(+1.11%)
Aug 22, 2023 44.29 44.31 43.89 43.91 16,246 -0.33(-0.75%)
Aug 21, 2023 44.01 44.24 44.00 44.24 2,167 +0.20(+0.46%)
Aug 18, 2023 43.70 44.04 43.70 44.04 13,348 +0.13(+0.30%)
Aug 17, 2023 44.36 44.36 43.70 43.91 1,825 -0.20(-0.44%)
Aug 16, 2023 44.59 44.59 44.04 44.11 3,745 -0.47(-1.04%)
Aug 15, 2023 44.63 44.63 44.57 44.57 790 -0.45(-1.01%)
Aug 14, 2023 45.07 45.07 44.93 45.03 770 -0.03(-0.08%)
Aug 11, 2023 45.03 45.06 45.01 45.06 977 +0.22(+0.49%)
Aug 10, 2023 45.73 45.77 44.84 44.84 1,920 -0.28(-0.63%)
Aug 09, 2023 45.57 45.57 45.12 45.12 5,895 -0.32(-0.71%)
Aug 08, 2023 45.23 45.48 45.05 45.44 2,380 -0.38(-0.84%)
Aug 07, 2023 45.73 45.83 45.66 45.83 956 +0.67(+1.49%)
Aug 04, 2023 46.03 46.07 45.14 45.15 3,098 -0.64(-1.40%)
Aug 03, 2023 45.58 45.79 45.58 45.79 1,361 +0.31(+0.68%)
Aug 02, 2023 45.79 45.79 45.48 45.48 6,974 -0.84(-1.82%)
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.