Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.90
+0.07 (0.30%)
Nov 26, 2025, 4:00 PM EST - Market closed
RDFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.31% | 3,019 |
| Nov 25, 2025 | 24.23 | 24.23 | 23.74 | 23.83 | 23.83 | 0.65% | 6,978 |
| Nov 24, 2025 | 23.67 | 23.68 | 23.66 | 23.68 | 23.68 | 0.30% | 6,062 |
| Nov 21, 2025 | 23.54 | 23.61 | 23.53 | 23.60 | 23.60 | 0.19% | 3,684 |
| Nov 20, 2025 | 23.96 | 23.96 | 23.56 | 23.56 | 23.56 | -0.61% | 11,342 |
| Nov 19, 2025 | 23.81 | 23.81 | 23.69 | 23.71 | 23.71 | -0.23% | 5,816 |
| Nov 18, 2025 | 23.76 | 23.79 | 23.76 | 23.76 | 23.76 | -0.23% | 3,477 |
| Nov 17, 2025 | 23.87 | 23.88 | 23.80 | 23.82 | 23.81 | -0.26% | 36,289 |
| Nov 14, 2025 | 23.90 | 23.92 | 23.84 | 23.88 | 23.88 | -0.27% | 6,584 |
| Nov 13, 2025 | 24.02 | 24.05 | 23.94 | 23.94 | 23.94 | -0.42% | 6,309 |
| Nov 12, 2025 | 24.03 | 24.07 | 24.03 | 24.04 | 24.04 | 0.17% | 7,091 |
| Nov 11, 2025 | 23.89 | 24.02 | 23.89 | 24.00 | 24.00 | 0.13% | 2,718 |
| Nov 10, 2025 | 23.89 | 23.97 | 23.89 | 23.97 | 23.97 | 0.55% | 3,655 |
| Nov 7, 2025 | 23.88 | 23.88 | 23.78 | 23.84 | 23.84 | -0.08% | 25,171 |
| Nov 6, 2025 | 24.45 | 24.45 | 23.84 | 23.86 | 23.86 | -0.05% | 12,394 |
| Nov 5, 2025 | 24.34 | 24.34 | 23.86 | 23.87 | 23.87 | -0.13% | 5,826 |
| Nov 4, 2025 | 23.94 | 23.94 | 23.90 | 23.90 | 23.90 | -0.85% | 21,272 |
| Nov 3, 2025 | 24.07 | 24.18 | 24.07 | 24.11 | 23.94 | -0.33% | 10,417 |
| Oct 31, 2025 | 24.18 | 24.20 | 24.11 | 24.19 | 24.02 | 0.34% | 12,606 |
| Oct 30, 2025 | 24.10 | 24.12 | 24.09 | 24.11 | 23.94 | -0.35% | 2,342 |
| Oct 29, 2025 | 24.23 | 24.28 | 24.17 | 24.19 | 24.03 | -0.17% | 8,408 |
| Oct 28, 2025 | 24.25 | 24.26 | 24.19 | 24.23 | 24.07 | -0.07% | 22,910 |
| Oct 27, 2025 | 24.27 | 24.27 | 24.22 | 24.25 | 24.08 | 0.41% | 2,291 |
| Oct 24, 2025 | 24.12 | 24.22 | 24.12 | 24.15 | 23.99 | 0.08% | 3,356 |
| Oct 23, 2025 | 24.18 | 24.18 | 24.10 | 24.13 | 23.97 | -0.04% | 9,151 |
| Oct 22, 2025 | 24.15 | 24.19 | 24.14 | 24.14 | 23.98 | -0.04% | 3,663 |
| Oct 21, 2025 | 24.11 | 24.18 | 24.11 | 24.15 | 23.99 | 0.41% | 12,992 |
| Oct 20, 2025 | 24.06 | 24.06 | 24.03 | 24.05 | 23.89 | 0.16% | 3,739 |
| Oct 17, 2025 | 23.71 | 24.08 | 23.71 | 24.01 | 23.85 | -0.03% | 4,326 |
| Oct 16, 2025 | 24.09 | 24.09 | 23.97 | 24.02 | 23.86 | -0.36% | 12,821 |
| Oct 15, 2025 | 24.17 | 24.17 | 24.10 | 24.11 | 23.94 | 0.11% | 9,548 |
| Oct 14, 2025 | 24.05 | 24.08 | 24.02 | 24.08 | 23.92 | -0.21% | 5,834 |
| Oct 13, 2025 | 24.08 | 24.13 | 24.06 | 24.13 | 23.97 | 0.67% | 11,532 |
| Oct 10, 2025 | 24.19 | 24.19 | 23.97 | 23.97 | 23.81 | -0.72% | 509 |
| Oct 9, 2025 | 24.23 | 24.23 | 24.12 | 24.14 | 23.98 | -0.19% | 2,730 |
| Oct 8, 2025 | 24.12 | 24.22 | 24.12 | 24.19 | 24.03 | 0.17% | 3,733 |
| Oct 7, 2025 | 24.11 | 24.21 | 24.08 | 24.15 | 23.99 | 0.42% | 58,138 |
| Oct 6, 2025 | 24.17 | 24.17 | 24.01 | 24.05 | 23.89 | -0.27% | 6,191 |
| Oct 3, 2025 | 24.16 | 24.18 | 24.10 | 24.12 | 23.95 | -0.27% | 9,764 |
| Oct 2, 2025 | 24.24 | 24.24 | 24.15 | 24.18 | 24.02 | -0.86% | 134,735 |
| Oct 1, 2025 | 24.31 | 24.40 | 24.31 | 24.39 | 24.07 | 0.43% | 4,428 |
| Sep 30, 2025 | 24.28 | 24.29 | 24.25 | 24.29 | 23.96 | 0.15% | 1,530 |
| Sep 29, 2025 | 24.23 | 24.25 | 24.23 | 24.25 | 23.93 | 0.20% | 3,092 |
| Sep 26, 2025 | 24.24 | 24.24 | 24.20 | 24.20 | 23.88 | -0.14% | 9,682 |
| Sep 25, 2025 | 24.25 | 24.25 | 24.22 | 24.24 | 23.91 | -0.39% | 2,550 |
| Sep 24, 2025 | 24.43 | 24.43 | 24.30 | 24.33 | 24.01 | -0.31% | 3,962 |
| Sep 23, 2025 | 24.46 | 24.46 | 24.40 | 24.41 | 24.08 | -0.15% | 1,111 |
| Sep 22, 2025 | 24.45 | 24.47 | 24.42 | 24.44 | 24.12 | -0.11% | 5,688 |
| Sep 19, 2025 | 24.48 | 24.49 | 24.44 | 24.47 | 24.14 | -0.09% | 3,421 |
| Sep 18, 2025 | 24.50 | 24.50 | 24.47 | 24.49 | 24.16 | -0.05% | 8,708 |