Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.70
-0.06 (-0.26%)
Jul 11, 2025, 4:00 PM - Market closed
RDFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 23.74 | 23.74 | 23.66 | 23.70 | 23.70 | -0.26% | 7,328 |
| Jul 10, 2025 | 23.77 | 23.80 | 23.74 | 23.76 | 23.76 | 0.09% | 3,807 |
| Jul 9, 2025 | 23.79 | 23.79 | 23.71 | 23.74 | 23.74 | 0.34% | 3,549 |
| Jul 8, 2025 | 23.79 | 23.79 | 23.65 | 23.66 | 23.66 | -0.14% | 2,769 |
| Jul 7, 2025 | 24.24 | 24.24 | 23.66 | 23.69 | 23.69 | -0.92% | 8,982 |
| Jul 3, 2025 | 24.32 | 24.32 | 23.86 | 23.91 | 23.91 | 0.10% | 4,552 |
| Jul 2, 2025 | 23.83 | 23.89 | 23.83 | 23.89 | 23.89 | -0.31% | 1,200 |
| Jul 1, 2025 | 23.97 | 23.98 | 23.96 | 23.96 | 23.80 | 0.56% | 19,708 |
| Jun 30, 2025 | 23.77 | 23.83 | 23.77 | 23.83 | 23.67 | 0.41% | 2,789 |
| Jun 27, 2025 | 23.76 | 23.77 | 23.66 | 23.73 | 23.57 | 0.04% | 12,844 |
| Jun 26, 2025 | 23.66 | 23.72 | 23.62 | 23.72 | 23.56 | 0.62% | 8,912 |
| Jun 25, 2025 | 23.56 | 23.60 | 23.56 | 23.58 | 23.42 | 0.20% | 6,275 |
| Jun 24, 2025 | 23.47 | 23.56 | 23.47 | 23.53 | 23.37 | 0.35% | 5,215 |
| Jun 23, 2025 | 23.44 | 23.48 | 23.42 | 23.45 | 23.29 | 0.09% | 5,282 |
| Jun 20, 2025 | 23.41 | 23.45 | 23.38 | 23.42 | 23.27 | 0.20% | 5,327 |
| Jun 18, 2025 | 23.38 | 23.39 | 23.37 | 23.38 | 23.22 | 0.04% | 6,151 |
| Jun 17, 2025 | 23.41 | 24.19 | 22.29 | 23.37 | 23.21 | -0.12% | 57,012 |
| Jun 16, 2025 | 23.45 | 23.46 | 23.38 | 23.40 | 23.24 | 0.13% | 2,893 |
| Jun 13, 2025 | 23.42 | 23.42 | 23.37 | 23.37 | 23.21 | -0.29% | 11,316 |
| Jun 12, 2025 | 23.41 | 23.46 | 23.40 | 23.43 | 23.28 | 0.33% | 4,608 |
| Jun 11, 2025 | 23.39 | 23.40 | 23.33 | 23.36 | 23.20 | -0.02% | 8,987 |
| Jun 10, 2025 | 23.35 | 23.36 | 23.27 | 23.36 | 23.20 | 0.09% | 7,996 |
| Jun 9, 2025 | 23.31 | 23.35 | 23.31 | 23.34 | 23.19 | 0.32% | 1,790 |
| Jun 6, 2025 | 23.31 | 23.32 | 23.27 | 23.27 | 23.11 | -0.09% | 4,999 |
| Jun 5, 2025 | 23.30 | 23.31 | 23.28 | 23.29 | 23.13 | -0.02% | 5,055 |
| Jun 4, 2025 | 23.40 | 23.40 | 23.20 | 23.29 | 23.14 | 0.30% | 6,535 |
| Jun 3, 2025 | 23.22 | 23.24 | 23.22 | 23.22 | 23.07 | -0.62% | 1,971 |
| Jun 2, 2025 | 23.32 | 23.37 | 23.32 | 23.37 | 23.05 | 0.13% | 10,857 |
| May 30, 2025 | 23.28 | 23.33 | 23.28 | 23.33 | 23.02 | 0.21% | 456 |
| May 29, 2025 | 23.29 | 23.29 | 23.24 | 23.29 | 22.97 | 0.24% | 7,176 |
| May 28, 2025 | 23.29 | 23.29 | 23.16 | 23.23 | 22.92 | -0.27% | 3,591 |
| May 27, 2025 | 23.24 | 23.31 | 23.23 | 23.29 | 22.98 | 0.70% | 4,144 |
| May 23, 2025 | 23.03 | 23.13 | 23.03 | 23.13 | 22.82 | 0.16% | 4,267 |
| May 22, 2025 | 23.07 | 23.11 | 22.99 | 23.09 | 22.78 | 0.16% | 8,390 |
| May 21, 2025 | 23.27 | 23.27 | 23.06 | 23.06 | 22.75 | -0.96% | 6,190 |
| May 20, 2025 | 23.26 | 23.30 | 23.22 | 23.28 | 22.97 | 0.05% | 3,673 |
| May 19, 2025 | 23.66 | 23.66 | 23.22 | 23.27 | 22.96 | -0.29% | 3,238 |
| May 16, 2025 | 23.29 | 23.34 | 23.27 | 23.34 | 23.02 | 0.16% | 5,057 |
| May 15, 2025 | 23.22 | 23.31 | 23.22 | 23.30 | 22.99 | 0.38% | 5,149 |
| May 14, 2025 | 23.30 | 23.30 | 23.19 | 23.21 | 22.90 | -0.08% | 1,620 |
| May 13, 2025 | 23.28 | 23.29 | 23.21 | 23.23 | 22.92 | 0.05% | 6,423 |
| May 12, 2025 | 23.25 | 23.27 | 23.17 | 23.22 | 22.91 | 0.32% | 3,126 |
| May 9, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 22.83 | 0.33% | 2,050 |
| May 8, 2025 | 23.13 | 23.14 | 23.05 | 23.07 | 22.76 | 0.04% | 8,283 |
| May 7, 2025 | 23.09 | 23.10 | 23.04 | 23.06 | 22.75 | -0.03% | 1,433 |
| May 6, 2025 | 23.04 | 23.07 | 23.03 | 23.07 | 22.76 | -0.08% | 6,332 |
| May 5, 2025 | 23.52 | 23.52 | 23.05 | 23.09 | 22.77 | -0.06% | 56,892 |
| May 2, 2025 | 23.07 | 23.13 | 23.07 | 23.10 | 22.79 | -0.65% | 6,022 |
| May 1, 2025 | 23.21 | 23.27 | 23.19 | 23.25 | 22.78 | 0.57% | 2,226 |
| Apr 30, 2025 | 23.03 | 23.12 | 23.03 | 23.12 | 22.65 | 0.06% | 5,031 |