Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
24.12
-0.01 (-0.04%)
Oct 24, 2025, 10:09 AM EDT - Market open
RDFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | - | -0.05% | 322 |
| Oct 23, 2025 | 24.18 | 24.18 | 24.10 | 24.13 | 24.13 | -0.04% | 9,151 |
| Oct 22, 2025 | 24.15 | 24.19 | 24.14 | 24.14 | 24.14 | -0.04% | 3,663 |
| Oct 21, 2025 | 24.11 | 24.18 | 24.11 | 24.15 | 24.15 | 0.41% | 12,992 |
| Oct 20, 2025 | 24.06 | 24.06 | 24.03 | 24.05 | 24.05 | 0.16% | 3,739 |
| Oct 17, 2025 | 23.71 | 24.08 | 23.71 | 24.01 | 24.01 | -0.03% | 4,326 |
| Oct 16, 2025 | 24.09 | 24.09 | 23.97 | 24.02 | 24.02 | -0.36% | 12,821 |
| Oct 15, 2025 | 24.17 | 24.17 | 24.10 | 24.11 | 24.11 | 0.11% | 9,548 |
| Oct 14, 2025 | 24.05 | 24.08 | 24.02 | 24.08 | 24.08 | -0.21% | 5,834 |
| Oct 13, 2025 | 24.08 | 24.13 | 24.06 | 24.13 | 24.13 | 0.67% | 11,532 |
| Oct 10, 2025 | 24.19 | 24.19 | 23.97 | 23.97 | 23.97 | -0.72% | 509 |
| Oct 9, 2025 | 24.23 | 24.23 | 24.12 | 24.14 | 24.14 | -0.19% | 2,730 |
| Oct 8, 2025 | 24.12 | 24.22 | 24.12 | 24.19 | 24.19 | 0.17% | 3,733 |
| Oct 7, 2025 | 24.11 | 24.21 | 24.08 | 24.15 | 24.15 | 0.42% | 58,138 |
| Oct 6, 2025 | 24.17 | 24.17 | 24.01 | 24.05 | 24.05 | -0.27% | 6,191 |
| Oct 3, 2025 | 24.16 | 24.18 | 24.10 | 24.12 | 24.12 | -0.27% | 9,764 |
| Oct 2, 2025 | 24.24 | 24.24 | 24.15 | 24.18 | 24.18 | -0.86% | 134,735 |
| Oct 1, 2025 | 24.31 | 24.40 | 24.31 | 24.39 | 24.23 | 0.43% | 4,428 |
| Sep 30, 2025 | 24.28 | 24.29 | 24.25 | 24.29 | 24.13 | 0.15% | 1,530 |
| Sep 29, 2025 | 24.23 | 24.25 | 24.23 | 24.25 | 24.09 | 0.20% | 3,092 |
| Sep 26, 2025 | 24.24 | 24.24 | 24.20 | 24.20 | 24.04 | -0.14% | 9,682 |
| Sep 25, 2025 | 24.25 | 24.25 | 24.22 | 24.24 | 24.08 | -0.39% | 2,550 |
| Sep 24, 2025 | 24.43 | 24.43 | 24.30 | 24.33 | 24.17 | -0.31% | 3,962 |
| Sep 23, 2025 | 24.46 | 24.46 | 24.40 | 24.41 | 24.25 | -0.15% | 1,111 |
| Sep 22, 2025 | 24.45 | 24.47 | 24.42 | 24.44 | 24.28 | -0.11% | 5,688 |
| Sep 19, 2025 | 24.48 | 24.49 | 24.44 | 24.47 | 24.31 | -0.09% | 3,421 |
| Sep 18, 2025 | 24.50 | 24.50 | 24.47 | 24.49 | 24.33 | -0.05% | 8,708 |
| Sep 17, 2025 | 24.53 | 24.54 | 24.48 | 24.50 | 24.34 | 0.18% | 6,023 |
| Sep 16, 2025 | 24.44 | 24.46 | 24.42 | 24.46 | 24.30 | 0.28% | 1,769 |
| Sep 15, 2025 | 24.40 | 24.41 | 24.34 | 24.39 | 24.23 | 0.30% | 7,332 |
| Sep 12, 2025 | 24.15 | 24.32 | 24.15 | 24.32 | 24.16 | - | 18,405 |
| Sep 11, 2025 | 24.32 | 24.38 | 24.30 | 24.32 | 24.16 | 0.24% | 2,989 |
| Sep 10, 2025 | 24.50 | 24.50 | 24.26 | 24.26 | 24.10 | 0.17% | 6,586 |
| Sep 9, 2025 | 24.25 | 24.25 | 24.21 | 24.22 | 24.06 | 0.12% | 1,214 |
| Sep 8, 2025 | 24.12 | 24.19 | 24.12 | 24.19 | 24.03 | 0.70% | 2,533 |
| Sep 5, 2025 | 24.29 | 24.29 | 23.98 | 24.02 | 23.86 | 0.58% | 1,669 |
| Sep 4, 2025 | 23.85 | 23.89 | 23.82 | 23.89 | 23.73 | 0.29% | 4,902 |
| Sep 3, 2025 | 23.78 | 23.84 | 23.75 | 23.82 | 23.66 | -0.53% | 6,659 |
| Sep 2, 2025 | 23.91 | 23.94 | 23.88 | 23.94 | 23.63 | -0.25% | 2,788 |
| Aug 29, 2025 | 23.99 | 24.00 | 23.93 | 24.00 | 23.69 | 0.14% | 7,527 |
| Aug 28, 2025 | 23.96 | 23.97 | 23.96 | 23.97 | 23.66 | 0.09% | 6,552 |
| Aug 27, 2025 | 23.97 | 23.97 | 23.95 | 23.95 | 23.64 | 0.06% | 3,164 |
| Aug 26, 2025 | 23.93 | 23.93 | 23.88 | 23.93 | 23.62 | 0.12% | 136,607 |
| Aug 25, 2025 | 23.91 | 23.93 | 23.88 | 23.91 | 23.59 | 0.23% | 34,061 |
| Aug 22, 2025 | 23.87 | 23.87 | 23.85 | 23.85 | 23.54 | 0.45% | 243 |
| Aug 21, 2025 | 23.76 | 23.78 | 23.74 | 23.74 | 23.43 | -0.31% | 6,776 |
| Aug 20, 2025 | 23.85 | 23.85 | 23.79 | 23.82 | 23.50 | -0.08% | 15,819 |
| Aug 19, 2025 | 23.87 | 23.90 | 23.82 | 23.84 | 23.52 | -0.15% | 7,183 |
| Aug 18, 2025 | 23.87 | 23.89 | 23.85 | 23.87 | 23.56 | 0.07% | 7,171 |
| Aug 15, 2025 | 23.88 | 23.92 | 23.86 | 23.86 | 23.54 | -0.12% | 2,889 |