Skip to main content
logo
Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
21.56
-0.29 (-1.33%)
Sep 28, 2026, 2:37 PM EDT - Market open

RDFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202621.8421.8421.7721.85--18
Sep 25, 202621.8021.8521.7321.8521.850.31%6,855
Sep 24, 202622.1922.1921.7821.7821.78-0.83%1,781
Sep 23, 202622.1122.1221.9621.9621.96-1.60%1,852
Sep 22, 202622.3322.3522.3022.3222.32-0.09%10,499
Sep 21, 202622.8622.8622.3222.3422.340.09%15,165
Sep 18, 202622.1022.3522.1022.3222.32-0.45%12,545
Sep 17, 202622.3522.4222.3522.4222.420.63%2,746
Sep 16, 202622.3122.3422.2822.2822.280.11%47,649
Sep 15, 202622.4322.4322.2622.2622.25-0.96%1,312
Sep 14, 202622.6422.6422.4722.4722.47-1.00%3,041
Sep 11, 202622.8222.8222.6822.7022.70-0.14%10,436
Sep 10, 202622.7922.7922.7322.7322.73-0.92%31,280
Sep 9, 202623.0123.0122.9422.9422.94-0.46%5,871
Sep 8, 202623.0223.0623.0123.0523.050.11%7,208
Sep 4, 202623.0523.0522.9923.0223.02-0.17%3,964
Sep 3, 202623.5323.5323.0323.0623.060.74%57,607
Sep 2, 202623.0523.0522.8922.8922.89-0.61%6,203
Sep 1, 202623.4723.4723.1923.1923.03-0.60%11,439
Aug 31, 202623.3123.3323.2923.3323.170.04%7,615
Aug 28, 202623.3523.3523.3023.3223.16-0.13%2,566
Aug 27, 202623.3723.3823.3523.3523.19-0.04%3,960
Aug 26, 202623.2323.4323.2323.3623.20-0.17%4,377
Aug 25, 202623.3623.4023.3123.4023.240.46%4,278
Aug 24, 202623.3523.3523.2923.2923.13-0.11%2,562
Aug 21, 202623.3523.3523.3123.3223.16-0.02%9,233
Aug 20, 202623.4423.4423.3223.3223.16-0.68%16,427
Aug 19, 202623.4623.4823.4323.4823.320.44%3,036
Aug 18, 202623.3723.3923.3623.3823.22-0.10%37,973
Aug 17, 202623.4123.4223.3823.4023.24-0.06%24,269
Aug 14, 202623.4823.4923.4123.4223.25-0.15%13,682
Aug 13, 202623.2423.4523.2423.4523.290.17%15,745
Aug 12, 202623.4923.4923.3823.4123.25-0.13%3,360
Aug 11, 202623.5023.5023.4023.4423.28-0.13%15,919
Aug 10, 202623.4523.4823.4323.4723.310.09%9,184
Aug 7, 202623.5323.5323.4223.4523.290.42%5,376
Aug 6, 202623.3523.3923.3423.3523.190.10%22,289
Aug 5, 202623.8023.8023.3023.3323.170.15%59,922
Aug 4, 202623.2923.3323.2823.2923.130.28%4,094
Aug 3, 202623.4023.4023.3723.3923.070.22%13,319
Jul 31, 202623.3123.3623.3123.3423.02-0.03%28,957
Jul 30, 202623.3323.3523.3223.3523.020.32%1,040
Jul 29, 202623.3323.3723.2723.2722.95-0.34%6,151
Jul 28, 202623.3223.3823.3223.3523.030.04%11,160
Jul 27, 202623.3523.3523.2823.3423.020.29%6,935
Jul 24, 202623.4623.4623.2723.2722.95-0.35%14,679
Jul 23, 202623.4423.4523.3323.3523.03-0.97%16,261
Jul 22, 202623.5823.6023.5823.5823.25-0.21%14,492
Jul 21, 202623.6523.6623.6023.6323.300.04%20,134
Jul 20, 202623.5523.6323.5523.6223.290.21%6,789