Skip to main content
logo
Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.10
-0.14 (-0.60%)
May 18, 2026, 4:00 PM EDT - Market closed

RDFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202623.0523.2523.0523.1023.10-0.62%3,048
May 15, 202622.9923.4122.9923.2523.24-1.30%12,833
May 14, 202623.5923.6023.5523.5523.55-0.13%4,527
May 13, 202623.5323.5823.5223.5823.580.16%28,202
May 12, 202623.5223.5423.4623.5423.54-0.12%5,282
May 11, 202623.6623.6623.5723.5723.57-0.35%11,174
May 8, 202623.6523.6623.6223.6523.650.36%6,451
May 7, 202623.7023.7023.5723.5723.57-0.32%3,628
May 6, 202623.6123.6423.6123.6423.640.50%42,888
May 5, 202624.0524.0523.5123.5323.530.30%22,701
May 4, 202623.3523.6323.3523.4623.46-1.48%5,098
May 1, 202623.8823.8823.8023.8123.650.08%6,390
Apr 30, 202623.2523.8123.2523.7923.630.60%5,778
Apr 29, 202623.6923.6923.6223.6523.49-0.14%51,931
Apr 28, 202623.7323.7323.6823.6823.52-0.40%6,695
Apr 27, 202623.7623.7923.7423.7823.620.34%3,712
Apr 24, 202623.7523.7523.6923.7023.54-0.18%7,434
Apr 23, 202623.8223.8223.7123.7423.58-0.40%6,204
Apr 22, 202623.9123.9123.8223.8423.670.11%12,953
Apr 21, 202623.9423.9423.8123.8123.65-0.47%8,930
Apr 20, 202623.9423.9423.8923.9223.76-0.02%37,732
Apr 17, 202623.8723.9423.8723.9323.760.44%5,210
Apr 16, 202623.8523.8523.7823.8223.66-17,757
Apr 15, 202623.8923.8923.7623.8223.660.17%37,725
Apr 14, 202623.7723.9023.7023.7823.620.55%25,610
Apr 13, 202623.5123.6523.5123.6523.490.47%7,034
Apr 10, 202623.5823.5823.5323.5423.38-0.04%13,118
Apr 9, 202622.7323.5522.7323.5523.390.51%8,438
Apr 8, 202623.3523.4723.3523.4323.271.53%12,287
Apr 7, 202622.9223.0822.8823.0822.920.59%9,544
Apr 6, 202623.3823.3822.8422.9422.790.38%44,933
Apr 2, 202622.8322.8722.8322.8622.70-1.14%13,442
Apr 1, 202623.1423.1823.1223.1222.800.29%33,046
Mar 31, 202622.5123.0722.5123.0522.732.16%8,094
Mar 30, 202622.7622.7622.5722.5722.25-0.15%15,033
Mar 27, 202622.8022.8022.6022.6022.29-1.22%7,698
Mar 26, 202623.1223.1222.8722.8822.56-1.29%15,926
Mar 25, 202623.1323.2023.1123.1822.861.00%6,016
Mar 24, 202622.9823.0422.9522.9522.63-0.61%3,184
Mar 23, 202623.7023.7023.0423.0922.770.61%18,197
Mar 20, 202623.2323.2322.9522.9522.63-2.55%4,712
Mar 19, 202623.3723.5723.2823.5523.220.20%6,511
Mar 18, 202623.6223.6223.5023.5023.18-0.58%3,507
Mar 17, 202623.6323.6423.6023.6423.310.30%6,096
Mar 16, 202623.5423.5723.5223.5723.240.38%7,072
Mar 13, 202623.5923.5923.4723.4823.16-0.04%22,829
Mar 12, 202623.5623.6123.4723.4923.17-0.51%6,035
Mar 11, 202623.5923.6223.5623.6123.28-0.13%30,548
Mar 10, 202623.5423.6623.5423.6423.310.57%12,475
Mar 9, 202623.4923.5123.4123.5123.18-0.56%11,006