Skip to main content

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

52.88 +0.12 (+0.23%)
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 45.11 45.11 45.06 45.10 569 +0.10(+0.23%)
Jul 28, 2023 45.04 45.04 44.91 45.00 6,933 +0.41(+0.92%)
Jul 27, 2023 45.08 45.08 44.59 44.59 1,433 -0.24(-0.53%)
Jul 26, 2023 44.76 44.82 44.76 44.82 988 -0.13(-0.29%)
Jul 25, 2023 45.00 45.00 44.96 44.96 728 +0.16(+0.37%)
Jul 24, 2023 44.70 44.85 44.70 44.79 1,910 +0.12(+0.26%)
Jul 21, 2023 44.74 44.75 44.68 44.68 822 +0.02(+0.04%)
Jul 20, 2023 44.66 44.66 44.66 44.66 16 -0.14(-0.30%)
Jul 19, 2023 44.79 44.84 44.78 44.80 1,266 -0.00(-0.01%)
Jul 18, 2023 44.64 44.80 44.64 44.80 23,361 +0.30(+0.67%)
Jul 17, 2023 44.36 44.50 44.36 44.50 1,682 +0.20(+0.45%)
Jul 14, 2023 44.48 44.48 44.30 44.30 227 -0.11(-0.25%)
Jul 13, 2023 44.35 44.41 44.35 44.41 1,033 +0.40(+0.90%)
Jul 12, 2023 44.00 44.09 44.00 44.01 746 +0.37(+0.85%)
Jul 11, 2023 43.49 43.64 43.49 43.64 199 +0.31(+0.72%)
Jul 10, 2023 43.30 43.33 43.30 43.33 2,361 +0.19(+0.44%)
Jul 07, 2023 43.28 43.28 43.14 43.14 134 -0.03(-0.07%)
Jul 06, 2023 43.17 43.17 43.17 43.17 30 -0.35(-0.80%)
Jul 05, 2023 43.56 43.56 43.52 43.52 395 -0.17(-0.38%)
Jul 03, 2023 43.70 43.72 43.68 43.68 334 +0.00(+0.01%)
Jun 30, 2023 43.68 43.68 43.68 43.68 129 +0.55(+1.28%)
Jun 29, 2023 43.08 43.13 43.08 43.13 191 +0.14(+0.33%)
Jun 28, 2023 42.93 43.02 42.91 42.98 12,730 -0.01(-0.02%)
Jun 27, 2023 42.80 42.99 42.77 42.99 714 +0.44(+1.04%)
Jun 26, 2023 42.55 42.55 42.55 42.55 180 -0.05(-0.11%)
Jun 23, 2023 42.61 42.61 42.59 42.59 502 -0.41(-0.96%)
Jun 22, 2023 43.01 43.01 43.01 43.01 36 +0.11(+0.26%)
Jun 21, 2023 42.92 43.03 42.90 42.90 359 -0.20(-0.47%)
Jun 20, 2023 43.10 43.10 43.10 43.10 166 -0.33(-0.76%)
Jun 16, 2023 43.43 43.43 43.43 43.43 101 -0.11(-0.26%)
Jun 15, 2023 42.87 43.61 42.87 43.54 924 +0.56(+1.29%)
Jun 14, 2023 43.10 43.10 42.99 42.99 199 +0.04(+0.08%)
Jun 13, 2023 42.80 42.95 42.80 42.95 1,276 +0.39(+0.91%)
Jun 12, 2023 42.34 42.56 42.34 42.56 422 +0.38(+0.90%)
Jun 09, 2023 42.31 42.31 42.19 42.19 596 -0.10(-0.24%)
Jun 08, 2023 42.29 42.29 42.29 42.29 94 +0.29(+0.68%)
Jun 07, 2023 42.42 42.44 42.00 42.00 628 -0.29(-0.68%)
Jun 06, 2023 42.22 42.28 42.22 42.28 131 +0.07(+0.17%)
Jun 05, 2023 42.38 42.38 42.15 42.21 3,549 -0.13(-0.30%)
Jun 02, 2023 42.09 42.38 42.09 42.34 1,024 +0.46(+1.09%)
Jun 01, 2023 41.57 41.88 41.57 41.88 511 +0.47(+1.14%)
May 31, 2023 41.28 41.41 41.28 41.41 3,396 -0.33(-0.79%)
May 30, 2023 41.91 41.91 41.74 41.74 1,160 -0.01(-0.03%)
May 26, 2023 41.35 41.76 41.35 41.76 695 +0.61(+1.47%)
May 25, 2023 41.13 41.15 41.07 41.15 961 +0.11(+0.28%)
May 24, 2023 41.03 41.04 41.01 41.04 416 -0.31(-0.74%)
May 23, 2023 41.66 41.75 41.34 41.34 1,175 -0.37(-0.88%)
May 22, 2023 41.77 41.77 41.71 41.71 324 +0.20(+0.47%)
May 19, 2023 41.51 41.52 41.45 41.51 2,110 -0.11(-0.27%)
May 18, 2023 41.39 41.62 41.27 41.62 1,293 +0.41(+0.99%)
May 17, 2023 41.24 41.24 41.22 41.22 279 +0.56(+1.38%)
May 16, 2023 40.66 40.66 40.66 40.66 193 -0.31(-0.74%)
May 15, 2023 40.82 41.00 40.82 40.96 934 +0.20(+0.49%)
May 12, 2023 40.95 40.95 40.55 40.76 2,037 -0.10(-0.24%)
May 11, 2023 40.84 40.86 40.84 40.86 431 -0.08(-0.19%)
May 10, 2023 41.14 41.14 40.87 40.94 799 +0.14(+0.34%)
May 09, 2023 40.86 40.86 40.80 40.80 136 -0.12(-0.29%)
May 08, 2023 40.90 40.94 40.88 40.92 1,014 +0.00(+0.00%)
May 05, 2023 40.76 40.96 40.76 40.92 578 +1.01(+2.52%)
May 04, 2023 40.08 40.08 39.80 39.91 3,433 -0.43(-1.07%)
May 03, 2023 40.85 40.86 40.34 40.34 2,643 -0.29(-0.71%)
May 02, 2023 40.59 40.63 40.45 40.63 663 -0.74(-1.79%)
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.