Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.22
+0.07 (0.30%)
May 12, 2025, 4:00 PM - Market closed
RDFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.25 | 23.27 | 23.17 | 23.22 | 23.22 | 0.32% | 3,126 |
| May 9, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | 0.33% | 2,050 |
| May 8, 2025 | 23.13 | 23.14 | 23.05 | 23.07 | 23.07 | 0.04% | 8,283 |
| May 7, 2025 | 23.09 | 23.10 | 23.04 | 23.06 | 23.06 | -0.03% | 1,433 |
| May 6, 2025 | 23.04 | 23.07 | 23.03 | 23.07 | 23.07 | -0.08% | 6,332 |
| May 5, 2025 | 23.52 | 23.52 | 23.05 | 23.09 | 23.09 | -0.06% | 56,892 |
| May 2, 2025 | 23.07 | 23.13 | 23.07 | 23.10 | 23.10 | -0.65% | 6,022 |
| May 1, 2025 | 23.21 | 23.27 | 23.19 | 23.25 | 23.09 | 0.57% | 2,226 |
| Apr 30, 2025 | 23.03 | 23.12 | 23.03 | 23.12 | 22.96 | 0.06% | 5,031 |
| Apr 29, 2025 | 23.06 | 23.12 | 23.06 | 23.11 | 22.94 | 0.37% | 4,158 |
| Apr 28, 2025 | 23.08 | 23.08 | 22.99 | 23.02 | 22.86 | -0.02% | 4,625 |
| Apr 25, 2025 | 23.00 | 23.03 | 22.98 | 23.03 | 22.87 | 0.55% | 12,843 |
| Apr 24, 2025 | 22.88 | 22.94 | 22.88 | 22.90 | 22.74 | 0.25% | 79,794 |
| Apr 23, 2025 | 22.41 | 22.90 | 22.41 | 22.84 | 22.69 | 0.83% | 12,045 |
| Apr 22, 2025 | 22.66 | 22.66 | 22.64 | 22.66 | 22.50 | 0.61% | 4,537 |
| Apr 21, 2025 | 22.72 | 22.72 | 22.50 | 22.52 | 22.36 | -0.79% | 5,603 |
| Apr 17, 2025 | 22.71 | 22.73 | 22.62 | 22.70 | 22.54 | 0.22% | 4,406 |
| Apr 16, 2025 | 22.46 | 22.67 | 22.46 | 22.65 | 22.49 | -0.09% | 75,218 |
| Apr 15, 2025 | 22.76 | 22.76 | 22.59 | 22.67 | 22.51 | 0.58% | 5,507 |
| Apr 14, 2025 | 22.88 | 22.88 | 22.44 | 22.54 | 22.38 | 0.96% | 2,166 |
| Apr 11, 2025 | 22.20 | 22.33 | 22.20 | 22.33 | 22.17 | 0.55% | 2,966 |
| Apr 10, 2025 | 22.64 | 22.64 | 22.15 | 22.20 | 22.05 | -2.46% | 24,933 |
| Apr 9, 2025 | 21.98 | 22.76 | 21.98 | 22.76 | 22.61 | 2.53% | 1,690 |
| Apr 8, 2025 | 22.70 | 22.70 | 22.20 | 22.20 | 22.05 | -0.35% | 7,407 |
| Apr 7, 2025 | 21.99 | 22.45 | 21.99 | 22.28 | 22.13 | -1.96% | 21,956 |
| Apr 4, 2025 | 22.93 | 22.93 | 22.64 | 22.73 | 22.57 | -2.87% | 32,253 |
| Apr 3, 2025 | 23.99 | 23.99 | 23.39 | 23.40 | 23.24 | -0.76% | 42,957 |
| Apr 2, 2025 | 23.64 | 23.64 | 23.58 | 23.58 | 23.41 | -0.82% | 6,756 |
| Apr 1, 2025 | 23.70 | 23.78 | 23.70 | 23.77 | 23.44 | 0.44% | 5,000 |
| Mar 31, 2025 | 23.64 | 23.68 | 23.63 | 23.67 | 23.34 | 0.24% | 10,257 |
| Mar 28, 2025 | 23.62 | 23.62 | 23.56 | 23.61 | 23.28 | -0.01% | 10,954 |
| Mar 27, 2025 | 23.60 | 23.66 | 23.58 | 23.61 | 23.29 | -0.12% | 17,814 |
| Mar 26, 2025 | 23.77 | 23.77 | 23.62 | 23.64 | 23.31 | -0.44% | 5,688 |
| Mar 25, 2025 | 23.75 | 23.80 | 23.74 | 23.74 | 23.42 | -0.13% | 1,881 |
| Mar 24, 2025 | 23.81 | 23.81 | 23.78 | 23.78 | 23.45 | 0.15% | 1,991 |
| Mar 21, 2025 | 23.72 | 23.77 | 23.72 | 23.74 | 23.41 | 0.24% | 4,969 |
| Mar 20, 2025 | 23.93 | 23.93 | 23.66 | 23.68 | 23.36 | -0.03% | 8,061 |
| Mar 19, 2025 | 23.63 | 23.69 | 23.59 | 23.69 | 23.36 | 0.27% | 4,279 |
| Mar 18, 2025 | 23.62 | 23.63 | 23.57 | 23.63 | 23.30 | -0.04% | 5,817 |
| Mar 17, 2025 | 23.65 | 23.65 | 23.61 | 23.64 | 23.31 | 0.06% | 6,659 |
| Mar 14, 2025 | 23.62 | 23.65 | 23.59 | 23.62 | 23.30 | 0.17% | 11,143 |
| Mar 13, 2025 | 23.60 | 23.65 | 23.54 | 23.58 | 23.26 | -0.29% | 37,025 |
| Mar 12, 2025 | 23.72 | 23.72 | 23.63 | 23.65 | 23.32 | -0.19% | 14,363 |
| Mar 11, 2025 | 23.70 | 23.74 | 23.64 | 23.69 | 23.37 | 0.01% | 21,233 |
| Mar 10, 2025 | 24.38 | 24.38 | 23.69 | 23.69 | 23.36 | -0.08% | 3,608 |
| Mar 7, 2025 | 24.57 | 24.57 | 23.71 | 23.71 | 23.38 | -0.16% | 2,851 |
| Mar 6, 2025 | 23.81 | 23.81 | 23.75 | 23.75 | 23.42 | -0.25% | 5,012 |
| Mar 5, 2025 | 24.23 | 24.23 | 23.80 | 23.81 | 23.48 | - | 8,662 |
| Mar 4, 2025 | 23.84 | 23.84 | 23.81 | 23.81 | 23.48 | -1.00% | 5,634 |
| Mar 3, 2025 | 24.11 | 24.13 | 24.05 | 24.05 | 23.56 | 0.13% | 3,766 |