Skip to main content
logo
Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.65
-0.14 (-0.59%)
Jul 2, 2026, 4:00 PM EDT - Market closed

RDFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202623.6523.7023.6523.6523.65-0.60%54,876
Jul 1, 202623.8023.8823.7923.7923.79-0.12%27,332
Jun 30, 202623.7723.8323.7723.8223.820.36%4,981
Jun 29, 202623.5823.7523.5823.7423.730.73%4,517
Jun 26, 202623.6323.6323.5523.5623.560.15%10,738
Jun 25, 202623.4723.5323.4723.5323.530.56%10,710
Jun 24, 202623.4123.4323.4023.4023.400.09%4,133
Jun 23, 202623.3523.3923.3523.3823.370.02%16,606
Jun 22, 202623.3923.4023.3523.3723.37-0.13%13,356
Jun 18, 202623.4223.4223.4023.4023.400.18%3,173
Jun 17, 202623.5023.5023.3623.3623.36-0.56%7,956
Jun 16, 202623.4723.4923.4223.4923.490.29%55,478
Jun 15, 202623.4123.4523.3923.4223.420.35%12,134
Jun 12, 202623.3123.3523.3023.3423.340.20%8,739
Jun 11, 202623.0923.2923.0923.2923.290.56%8,138
Jun 10, 202623.1523.2423.1523.1623.160.06%7,357
Jun 9, 202623.2223.2623.0723.1523.150.13%31,913
Jun 8, 202622.6223.2022.6223.1223.120.09%31,671
Jun 5, 202623.2323.2323.1023.1023.10-0.78%813
Jun 4, 202623.5323.5323.2523.2823.280.15%2,375
Jun 3, 202623.3523.3523.2523.2523.25-0.53%18,628
Jun 2, 202623.3623.3823.3423.3723.370.06%4,980
Jun 1, 202623.5823.6023.5123.5223.36-0.46%12,594
May 29, 202623.6723.6823.6023.6323.460.08%7,347
May 28, 202623.5523.6223.5523.6123.440.34%20,936
May 27, 202623.5123.5523.4823.5323.370.42%5,526
May 26, 202623.4323.4323.4223.4323.270.44%11,931
May 22, 202623.3323.3423.3023.3323.170.42%8,691
May 21, 202623.2323.2723.2123.2323.070.05%6,923
May 20, 202623.0623.2223.0623.2223.061.00%3,682
May 19, 202622.5823.0522.5822.9922.83-0.48%9,556
May 18, 202623.0523.2523.0523.1022.94-0.62%3,048
May 15, 202622.9923.4122.9923.2523.08-1.30%12,833
May 14, 202623.5923.6023.5523.5523.39-0.13%4,527
May 13, 202623.5323.5823.5223.5823.410.16%28,202
May 12, 202623.5223.5423.4623.5423.38-0.12%5,282
May 11, 202623.6623.6623.5723.5723.41-0.35%11,174
May 8, 202623.6523.6623.6223.6523.490.36%6,451
May 7, 202623.7023.7023.5723.5723.40-0.32%3,628
May 6, 202623.6123.6423.6123.6423.480.50%42,888
May 5, 202624.0524.0523.5123.5323.360.30%22,701
May 4, 202623.3523.6323.3523.4623.29-0.81%5,098
May 1, 202623.8823.8823.8023.8123.480.08%6,390
Apr 30, 202623.2523.8123.2523.7923.470.60%5,778
Apr 29, 202623.6923.6923.6223.6523.33-0.14%51,931
Apr 28, 202623.7323.7323.6823.6823.36-0.40%6,695
Apr 27, 202623.7623.7923.7423.7823.450.34%3,712
Apr 24, 202623.7523.7523.6923.7023.37-0.18%7,434
Apr 23, 202623.8223.8223.7123.7423.41-0.40%6,204
Apr 22, 202623.9123.9123.8223.8423.510.11%12,953