Skip to main content
logo
Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
24.37
0.00 (0.00%)
Feb 3, 2026, 9:30 AM EST - Market open

RDFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202624.3924.3924.3124.3724.37-16,095
Jan 30, 202624.3524.3724.3124.3724.371.12%29,918
Jan 29, 202624.2024.5124.1024.1024.10-0.92%8,886
Jan 28, 202624.2524.3324.2524.3324.33-0.39%18,579
Jan 27, 202624.3924.4324.3824.4224.421.06%8,370
Jan 26, 202624.2224.2224.1424.1724.16-0.10%3,364
Jan 23, 202624.1924.2024.1824.1924.19-0.04%4,063
Jan 22, 202624.1624.2024.1624.2024.200.25%5,514
Jan 21, 202624.2524.2524.1024.1424.140.25%5,633
Jan 20, 202624.0824.0824.0224.0824.08-0.29%37,565
Jan 16, 202624.1724.1724.0824.1524.15-0.02%9,412
Jan 15, 202624.1424.1724.1024.1624.160.06%6,594
Jan 14, 202624.0724.1424.0724.1424.140.33%7,271
Jan 13, 202624.0924.0924.0624.0624.060.75%3,368
Jan 12, 202623.9924.0423.8823.8823.88-0.38%9,639
Jan 9, 202623.9824.0023.9623.9723.970.42%11,010
Jan 8, 202623.8923.9423.8623.8723.87-0.06%38,271
Jan 7, 202623.8824.0623.8823.8923.89-0.15%18,625
Jan 6, 202624.2324.2323.8423.9223.920.34%12,898
Jan 5, 202623.9323.9323.8023.8423.84-0.58%11,753
Jan 2, 202624.0324.0323.9023.9823.820.29%48,979
Dec 31, 202523.9723.9723.9123.9123.75-32,677
Dec 30, 202523.8824.0023.8823.9123.750.25%156,671
Dec 29, 202523.8723.9123.8523.8523.69-0.15%21,930
Dec 26, 202523.8523.9323.8523.8923.720.16%14,893
Dec 24, 202523.8523.8723.8423.8523.680.22%2,918
Dec 23, 202523.8423.8623.7923.7923.63-0.11%3,689
Dec 22, 202523.8523.8923.8223.8223.660.16%4,046
Dec 19, 202523.8323.8323.7823.7823.62-0.11%9,958
Dec 18, 202523.8023.8323.7823.8123.650.12%6,004
Dec 17, 202523.8423.8723.7423.7823.62-0.29%12,742
Dec 16, 202523.8023.8523.8023.8523.690.29%3,935
Dec 15, 202523.7923.7923.7623.7823.620.08%5,227
Dec 12, 202523.7823.7823.7123.7623.60-0.21%14,125
Dec 11, 202523.8123.8323.7523.8123.65-0.04%2,580
Dec 10, 202523.7423.8323.7423.8223.660.04%22,399
Dec 9, 202523.8223.8323.7723.8123.650.05%9,941
Dec 8, 202523.8723.8723.8023.8023.63-0.33%2,130
Dec 5, 202523.9123.9223.8423.8823.71-39,343
Dec 4, 202523.9023.9023.8423.8823.71-0.06%55,240
Dec 3, 202523.9523.9523.7623.8923.730.46%21,723
Dec 2, 202523.7623.7823.7023.7823.62-0.55%5,202
Dec 1, 202523.9323.9523.9023.9123.59-0.28%10,957
Nov 28, 202523.9623.9823.9623.9823.660.33%1,097
Nov 26, 202523.8023.9023.8023.9023.580.31%3,019
Nov 25, 202524.2324.2323.7423.8323.510.65%6,978
Nov 24, 202523.6723.6823.6623.6823.360.30%6,062
Nov 21, 202523.5423.6123.5323.6023.280.19%3,684
Nov 20, 202523.9623.9623.5623.5623.24-0.61%11,342
Nov 19, 202523.8123.8123.6923.7123.38-0.23%5,816