UK markets closed

RiverFront Dynamic US Dividend Advtg ETF (RFDA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.40-0.01 (-0.01%)
As of 09:44AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202453.0853.4453.3153.4053.402,741
03 Jul 202453.2353.4153.2353.4153.414,300
02 Jul 202453.0053.2152.9453.2153.211,500
01 Jul 202453.0853.0852.8952.9952.994,100
28 Jun 202453.0853.0852.9052.9052.90600
27 Jun 202452.8252.9252.8252.9252.922,800
26 Jun 202452.7553.0252.7553.0253.023,000
25 Jun 202452.9053.0652.9052.9952.993,800
24 Jun 202452.7753.0452.7752.8052.803,700
21 Jun 202452.7352.8052.6752.6852.684,300
20 Jun 202453.0753.0752.8252.8352.83800
20 Jun 20240.158 Dividend
18 Jun 202452.9853.0952.9853.0952.93400
17 Jun 202452.4252.8852.4252.8852.73800
14 Jun 202452.4152.5152.4152.5152.361,600
13 Jun 202453.0953.0952.7352.8652.70300
12 Jun 202453.1153.1852.9452.9452.7810,400
11 Jun 202452.2452.3752.2352.3752.221,000
10 Jun 202451.8352.3251.8352.2052.052,100
07 Jun 202452.1752.1752.1752.1752.01100
06 Jun 202452.1652.2052.0652.2052.042,200
05 Jun 202451.9952.2951.9952.2952.132,400
04 Jun 202451.4351.7651.4351.7651.60700
03 Jun 202451.5551.6851.5551.6851.53500
31 May 202451.0951.5251.0851.5251.362,400
30 May 202451.1551.1551.0451.0450.891,000
29 May 202451.1751.2351.1451.1450.991,900
28 May 202451.7951.7951.3751.5151.361,200
24 May 202451.2851.3951.2851.3951.241,400
23 May 202451.5051.6051.0851.0850.931,300
23 May 20240.161 Dividend
22 May 202451.6351.6351.5351.5751.261,500
21 May 202451.7151.8351.7151.8351.52500
20 May 202451.8351.8351.7651.7651.45300
17 May 202451.7251.7251.7051.7051.38500
16 May 202451.9451.9451.7351.7651.441,400
15 May 202451.6551.8451.6451.8451.523,100
14 May 202451.2851.5351.2351.5351.221,100
13 May 202451.2651.2651.1951.2450.93800
10 May 202451.1551.1550.8851.0450.733,000
09 May 202450.6350.9550.6350.9550.642,400
08 May 202450.6050.6150.6050.6150.31900
07 May 202450.6050.6950.4950.5350.239,200
06 May 202450.4050.4750.3950.4750.16700
03 May 202450.2150.2850.0850.0849.77600
02 May 202449.0149.3149.0149.3149.011,600
01 May 202448.7148.7148.6648.7048.403,000
30 Apr 202449.4349.4749.0549.0548.75500
29 Apr 202449.7649.7649.5649.7249.423,000
26 Apr 202449.6649.6649.5849.5849.28300
25 Apr 202448.7449.1748.7149.1748.878,300
25 Apr 20240.049 Dividend
24 Apr 202449.4049.5449.3949.5449.191,500
23 Apr 202449.4549.5049.4549.4749.122,600
22 Apr 202448.5549.1548.5548.9048.553,400
19 Apr 202448.6348.6348.3948.3948.05900
18 Apr 202448.5248.5248.5248.5248.18600
17 Apr 202448.9448.9448.5148.5148.172,600
16 Apr 202448.7048.8648.7048.8048.452,000
15 Apr 202449.4049.4048.8448.9548.613,100
12 Apr 202449.4949.4949.3349.4149.066,300
11 Apr 202449.7650.1549.7650.1149.762,200
10 Apr 202449.6649.7749.5249.7749.422,900
09 Apr 202450.1250.3150.1250.3149.95300
08 Apr 202450.1750.2650.1750.1949.843,200
05 Apr 202450.1550.1550.0350.1549.801,400
04 Apr 202450.5450.5549.6749.6749.326,900
03 Apr 202450.4150.4149.7250.0849.732,200
02 Apr 202450.2050.2050.2050.2049.84100
01 Apr 202450.6550.6550.4450.5450.191,800
28 Mar 202450.7250.8050.7250.7650.40800
27 Mar 202450.1650.3549.9750.3550.002,900
26 Mar 202450.0750.0749.7249.7249.371,600
25 Mar 202450.0050.0449.3149.9249.571,600
22 Mar 202450.0850.0849.9550.0249.67600
21 Mar 202450.1950.1950.1950.1949.83100
21 Mar 20240.229 Dividend
20 Mar 202449.6050.1449.6050.1449.56500
19 Mar 202449.5849.6049.5449.6049.02400
18 Mar 202449.4049.4049.2249.2248.641,600
15 Mar 202449.3049.3049.1249.1348.562,000
14 Mar 202449.3149.3749.1449.2948.711,000
13 Mar 202449.6649.7049.5549.5648.993,600
12 Mar 202449.6549.7149.5149.5949.011,200
11 Mar 202449.2249.3549.2249.2848.712,800
08 Mar 202449.5349.6049.2349.2348.661,500
07 Mar 202449.2349.3749.1749.2648.691,000
06 Mar 202448.9048.9048.8448.8948.321,000
05 Mar 202448.7648.7648.7048.7048.141,400
04 Mar 202448.9948.9948.5248.7948.224,800
01 Mar 202448.5948.7248.5648.7248.151,200
29 Feb 202448.4848.5748.4548.4847.923,800
28 Feb 202448.3248.3548.2848.2847.712,400
27 Feb 202448.4348.5448.4348.5347.972,300
26 Feb 202448.3848.3848.3848.3847.822,000
23 Feb 202448.7348.7748.6748.6748.11800
22 Feb 202448.5448.7948.5448.7648.193,300
22 Feb 20240.066 Dividend
21 Feb 202447.9948.1547.9848.1547.532,800
20 Feb 202447.8748.1347.8747.9647.3410,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...