Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
24.22
-0.15 (-0.62%)
Feb 3, 2026, 12:09 PM EST - Market open
RDFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 24.39 | 24.39 | 24.31 | 24.37 | 24.37 | - | 16,095 |
| Jan 30, 2026 | 24.35 | 24.37 | 24.31 | 24.37 | 24.37 | 1.12% | 29,918 |
| Jan 29, 2026 | 24.20 | 24.51 | 24.10 | 24.10 | 24.10 | -0.92% | 8,886 |
| Jan 28, 2026 | 24.25 | 24.33 | 24.25 | 24.33 | 24.33 | -0.39% | 18,579 |
| Jan 27, 2026 | 24.39 | 24.43 | 24.38 | 24.42 | 24.42 | 1.06% | 8,370 |
| Jan 26, 2026 | 24.22 | 24.22 | 24.14 | 24.17 | 24.16 | -0.10% | 3,364 |
| Jan 23, 2026 | 24.19 | 24.20 | 24.18 | 24.19 | 24.19 | -0.04% | 4,063 |
| Jan 22, 2026 | 24.16 | 24.20 | 24.16 | 24.20 | 24.20 | 0.25% | 5,514 |
| Jan 21, 2026 | 24.25 | 24.25 | 24.10 | 24.14 | 24.14 | 0.25% | 5,633 |
| Jan 20, 2026 | 24.08 | 24.08 | 24.02 | 24.08 | 24.08 | -0.29% | 37,565 |
| Jan 16, 2026 | 24.17 | 24.17 | 24.08 | 24.15 | 24.15 | -0.02% | 9,412 |
| Jan 15, 2026 | 24.14 | 24.17 | 24.10 | 24.16 | 24.16 | 0.06% | 6,594 |
| Jan 14, 2026 | 24.07 | 24.14 | 24.07 | 24.14 | 24.14 | 0.33% | 7,271 |
| Jan 13, 2026 | 24.09 | 24.09 | 24.06 | 24.06 | 24.06 | 0.75% | 3,368 |
| Jan 12, 2026 | 23.99 | 24.04 | 23.88 | 23.88 | 23.88 | -0.38% | 9,639 |
| Jan 9, 2026 | 23.98 | 24.00 | 23.96 | 23.97 | 23.97 | 0.42% | 11,010 |
| Jan 8, 2026 | 23.89 | 23.94 | 23.86 | 23.87 | 23.87 | -0.06% | 38,271 |
| Jan 7, 2026 | 23.88 | 24.06 | 23.88 | 23.89 | 23.89 | -0.15% | 18,625 |
| Jan 6, 2026 | 24.23 | 24.23 | 23.84 | 23.92 | 23.92 | 0.34% | 12,898 |
| Jan 5, 2026 | 23.93 | 23.93 | 23.80 | 23.84 | 23.84 | -0.58% | 11,753 |
| Jan 2, 2026 | 24.03 | 24.03 | 23.90 | 23.98 | 23.82 | 0.29% | 48,979 |
| Dec 31, 2025 | 23.97 | 23.97 | 23.91 | 23.91 | 23.75 | - | 32,677 |
| Dec 30, 2025 | 23.88 | 24.00 | 23.88 | 23.91 | 23.75 | 0.25% | 156,671 |
| Dec 29, 2025 | 23.87 | 23.91 | 23.85 | 23.85 | 23.69 | -0.15% | 21,930 |
| Dec 26, 2025 | 23.85 | 23.93 | 23.85 | 23.89 | 23.72 | 0.16% | 14,893 |
| Dec 24, 2025 | 23.85 | 23.87 | 23.84 | 23.85 | 23.68 | 0.22% | 2,918 |
| Dec 23, 2025 | 23.84 | 23.86 | 23.79 | 23.79 | 23.63 | -0.11% | 3,689 |
| Dec 22, 2025 | 23.85 | 23.89 | 23.82 | 23.82 | 23.66 | 0.16% | 4,046 |
| Dec 19, 2025 | 23.83 | 23.83 | 23.78 | 23.78 | 23.62 | -0.11% | 9,958 |
| Dec 18, 2025 | 23.80 | 23.83 | 23.78 | 23.81 | 23.65 | 0.12% | 6,004 |
| Dec 17, 2025 | 23.84 | 23.87 | 23.74 | 23.78 | 23.62 | -0.29% | 12,742 |
| Dec 16, 2025 | 23.80 | 23.85 | 23.80 | 23.85 | 23.69 | 0.29% | 3,935 |
| Dec 15, 2025 | 23.79 | 23.79 | 23.76 | 23.78 | 23.62 | 0.08% | 5,227 |
| Dec 12, 2025 | 23.78 | 23.78 | 23.71 | 23.76 | 23.60 | -0.21% | 14,125 |
| Dec 11, 2025 | 23.81 | 23.83 | 23.75 | 23.81 | 23.65 | -0.04% | 2,580 |
| Dec 10, 2025 | 23.74 | 23.83 | 23.74 | 23.82 | 23.66 | 0.04% | 22,399 |
| Dec 9, 2025 | 23.82 | 23.83 | 23.77 | 23.81 | 23.65 | 0.05% | 9,941 |
| Dec 8, 2025 | 23.87 | 23.87 | 23.80 | 23.80 | 23.63 | -0.33% | 2,130 |
| Dec 5, 2025 | 23.91 | 23.92 | 23.84 | 23.88 | 23.71 | - | 39,343 |
| Dec 4, 2025 | 23.90 | 23.90 | 23.84 | 23.88 | 23.71 | -0.06% | 55,240 |
| Dec 3, 2025 | 23.95 | 23.95 | 23.76 | 23.89 | 23.73 | 0.46% | 21,723 |
| Dec 2, 2025 | 23.76 | 23.78 | 23.70 | 23.78 | 23.62 | -0.55% | 5,202 |
| Dec 1, 2025 | 23.93 | 23.95 | 23.90 | 23.91 | 23.59 | -0.28% | 10,957 |
| Nov 28, 2025 | 23.96 | 23.98 | 23.96 | 23.98 | 23.66 | 0.33% | 1,097 |
| Nov 26, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.58 | 0.31% | 3,019 |
| Nov 25, 2025 | 24.23 | 24.23 | 23.74 | 23.83 | 23.51 | 0.65% | 6,978 |
| Nov 24, 2025 | 23.67 | 23.68 | 23.66 | 23.68 | 23.36 | 0.30% | 6,062 |
| Nov 21, 2025 | 23.54 | 23.61 | 23.53 | 23.60 | 23.28 | 0.19% | 3,684 |
| Nov 20, 2025 | 23.96 | 23.96 | 23.56 | 23.56 | 23.24 | -0.61% | 11,342 |
| Nov 19, 2025 | 23.81 | 23.81 | 23.69 | 23.71 | 23.38 | -0.23% | 5,816 |