Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.85
+0.11 (0.45%)
At close: Aug 22, 2025, 4:00 PM
23.85
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
RDFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.87 | 23.87 | 23.85 | 23.85 | 23.85 | 0.45% | 243 |
| Aug 21, 2025 | 23.76 | 23.78 | 23.74 | 23.74 | 23.74 | -0.31% | 6,776 |
| Aug 20, 2025 | 23.85 | 23.85 | 23.79 | 23.82 | 23.82 | -0.08% | 15,819 |
| Aug 19, 2025 | 23.87 | 23.90 | 23.82 | 23.84 | 23.84 | -0.15% | 7,183 |
| Aug 18, 2025 | 23.87 | 23.89 | 23.85 | 23.87 | 23.87 | 0.07% | 7,171 |
| Aug 15, 2025 | 23.88 | 23.92 | 23.86 | 23.86 | 23.86 | -0.12% | 2,889 |
| Aug 14, 2025 | 23.91 | 23.91 | 23.88 | 23.88 | 23.88 | -0.33% | 21,325 |
| Aug 13, 2025 | 23.94 | 23.98 | 23.94 | 23.96 | 23.96 | 0.42% | 8,145 |
| Aug 12, 2025 | 23.85 | 23.89 | 23.84 | 23.86 | 23.86 | 0.23% | 8,656 |
| Aug 11, 2025 | 23.86 | 23.86 | 23.80 | 23.81 | 23.81 | -0.08% | 7,311 |
| Aug 8, 2025 | 23.81 | 23.85 | 23.81 | 23.82 | 23.82 | 0.04% | 20,232 |
| Aug 7, 2025 | 23.41 | 23.84 | 23.39 | 23.82 | 23.82 | 0.16% | 6,702 |
| Aug 6, 2025 | 23.85 | 23.85 | 23.73 | 23.78 | 23.78 | 0.18% | 6,160 |
| Aug 5, 2025 | 23.71 | 23.80 | 23.71 | 23.74 | 23.74 | 0.09% | 33,881 |
| Aug 4, 2025 | 23.71 | 23.73 | 23.65 | 23.72 | 23.72 | -0.44% | 6,806 |
| Aug 1, 2025 | 23.79 | 23.82 | 23.75 | 23.82 | 23.66 | 0.71% | 20,386 |
| Jul 31, 2025 | 23.65 | 23.66 | 23.63 | 23.65 | 23.50 | 0.21% | 5,534 |
| Jul 30, 2025 | 23.66 | 23.68 | 23.60 | 23.60 | 23.45 | -0.36% | 11,387 |
| Jul 29, 2025 | 23.69 | 23.69 | 23.66 | 23.69 | 23.53 | 0.13% | 1,714 |
| Jul 28, 2025 | 23.64 | 23.66 | 23.63 | 23.66 | 23.50 | 0.08% | 7,883 |
| Jul 25, 2025 | 23.59 | 23.64 | 23.59 | 23.64 | 23.48 | 0.34% | 602 |
| Jul 24, 2025 | 23.53 | 23.56 | 23.53 | 23.56 | 23.40 | 0.05% | 4,555 |
| Jul 23, 2025 | 23.62 | 23.62 | 23.55 | 23.55 | 23.39 | -0.09% | 1,802 |
| Jul 22, 2025 | 23.53 | 23.58 | 23.51 | 23.57 | 23.41 | 0.17% | 22,178 |
| Jul 21, 2025 | 23.91 | 23.91 | 23.50 | 23.53 | 23.37 | 0.12% | 26,206 |
| Jul 18, 2025 | 23.61 | 23.64 | 23.50 | 23.50 | 23.34 | -0.61% | 3,719 |
| Jul 17, 2025 | 23.64 | 23.67 | 23.60 | 23.65 | 23.49 | -0.19% | 3,066 |
| Jul 16, 2025 | 23.70 | 23.70 | 23.61 | 23.69 | 23.53 | 0.06% | 13,957 |
| Jul 15, 2025 | 23.77 | 23.77 | 23.65 | 23.68 | 23.52 | -0.24% | 8,083 |
| Jul 14, 2025 | 23.76 | 23.76 | 23.72 | 23.73 | 23.57 | 0.15% | 1,634 |
| Jul 11, 2025 | 23.74 | 23.74 | 23.66 | 23.70 | 23.54 | -0.26% | 7,328 |
| Jul 10, 2025 | 23.77 | 23.80 | 23.74 | 23.76 | 23.60 | 0.09% | 3,807 |
| Jul 9, 2025 | 23.79 | 23.79 | 23.71 | 23.74 | 23.58 | 0.34% | 3,549 |
| Jul 8, 2025 | 23.79 | 23.79 | 23.65 | 23.66 | 23.50 | -0.14% | 2,769 |
| Jul 7, 2025 | 24.24 | 24.24 | 23.66 | 23.69 | 23.53 | -0.92% | 8,982 |
| Jul 3, 2025 | 24.32 | 24.32 | 23.86 | 23.91 | 23.75 | 0.10% | 4,552 |
| Jul 2, 2025 | 23.83 | 23.89 | 23.83 | 23.89 | 23.72 | -0.31% | 1,200 |
| Jul 1, 2025 | 23.97 | 23.98 | 23.96 | 23.96 | 23.64 | 0.56% | 19,708 |
| Jun 30, 2025 | 23.77 | 23.83 | 23.77 | 23.83 | 23.51 | 0.41% | 2,789 |
| Jun 27, 2025 | 23.76 | 23.77 | 23.66 | 23.73 | 23.41 | 0.04% | 12,844 |
| Jun 26, 2025 | 23.66 | 23.72 | 23.62 | 23.72 | 23.40 | 0.62% | 8,912 |
| Jun 25, 2025 | 23.56 | 23.60 | 23.56 | 23.58 | 23.26 | 0.20% | 6,275 |
| Jun 24, 2025 | 23.47 | 23.56 | 23.47 | 23.53 | 23.21 | 0.35% | 5,215 |
| Jun 23, 2025 | 23.44 | 23.48 | 23.42 | 23.45 | 23.13 | 0.09% | 5,282 |
| Jun 20, 2025 | 23.41 | 23.45 | 23.38 | 23.42 | 23.11 | 0.20% | 5,327 |
| Jun 18, 2025 | 23.38 | 23.39 | 23.37 | 23.38 | 23.07 | 0.04% | 6,151 |
| Jun 17, 2025 | 23.41 | 24.19 | 22.29 | 23.37 | 23.06 | -0.12% | 57,012 |
| Jun 16, 2025 | 23.45 | 23.46 | 23.38 | 23.40 | 23.08 | 0.13% | 2,893 |
| Jun 13, 2025 | 23.42 | 23.42 | 23.37 | 23.37 | 23.05 | -0.29% | 11,316 |
| Jun 12, 2025 | 23.41 | 23.46 | 23.40 | 23.43 | 23.12 | 0.33% | 4,608 |