Skip to main content
logo
Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.41
-0.01 (-0.02%)
Aug 17, 2026, 1:15 PM EDT - Market open

RDFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202623.4224.8123.4123.42--163
Aug 14, 202623.4823.4923.4123.4223.42-0.15%13,682
Aug 13, 202623.2423.4523.2423.4523.450.17%15,745
Aug 12, 202623.4923.4923.3823.4123.41-0.13%3,360
Aug 11, 202623.5023.5023.4023.4423.44-0.13%15,919
Aug 10, 202623.4523.4823.4323.4723.470.09%9,184
Aug 7, 202623.5323.5323.4223.4523.450.42%5,376
Aug 6, 202623.3523.3923.3423.3523.350.10%22,289
Aug 5, 202623.8023.8023.3023.3323.330.15%59,922
Aug 4, 202623.2923.3323.2823.2923.290.28%4,094
Aug 3, 202623.4023.4023.3723.3923.230.22%13,319
Jul 31, 202623.3123.3623.3123.3423.17-0.03%28,957
Jul 30, 202623.3323.3523.3223.3523.180.32%1,040
Jul 29, 202623.3323.3723.2723.2723.11-0.34%6,151
Jul 28, 202623.3223.3823.3223.3523.190.04%11,160
Jul 27, 202623.3523.3523.2823.3423.180.29%6,935
Jul 24, 202623.4623.4623.2723.2723.11-0.35%14,679
Jul 23, 202623.4423.4523.3323.3523.19-0.97%16,261
Jul 22, 202623.5823.6023.5823.5823.42-0.21%14,492
Jul 21, 202623.6523.6623.6023.6323.470.04%20,134
Jul 20, 202623.5523.6323.5523.6223.460.21%6,789
Jul 17, 202623.6323.6323.5723.5723.41-0.33%3,795
Jul 16, 202623.6523.6923.6323.6523.48-0.09%23,801
Jul 15, 202623.7423.7423.6723.6723.51-1.04%12,117
Jul 14, 202623.6323.9223.6223.9223.751.53%26,838
Jul 13, 202623.6223.6223.5623.5623.40-0.29%1,582
Jul 10, 202623.7123.7123.6023.6323.46-0.09%6,030
Jul 9, 202623.6423.6523.6023.6523.490.44%5,655
Jul 8, 202623.5823.5823.5223.5523.38-0.21%13,888
Jul 7, 202623.6823.6823.5923.6023.43-0.32%8,717
Jul 6, 202623.8623.8623.6523.6723.510.08%23,887
Jul 2, 202623.6523.7023.6523.6523.490.07%54,876
Jul 1, 202623.8023.8823.7923.7923.47-0.12%27,332
Jun 30, 202623.7723.8323.7723.8223.500.36%4,981
Jun 29, 202623.5823.7523.5823.7423.410.73%4,517
Jun 26, 202623.6323.6323.5523.5623.240.15%10,738
Jun 25, 202623.4723.5323.4723.5323.210.56%10,710
Jun 24, 202623.4123.4323.4023.4023.080.09%4,133
Jun 23, 202623.3523.3923.3523.3823.060.02%16,606
Jun 22, 202623.3923.4023.3523.3723.05-0.13%13,356
Jun 18, 202623.4223.4223.4023.4023.080.18%3,173
Jun 17, 202623.5023.5023.3623.3623.04-0.56%7,956
Jun 16, 202623.4723.4923.4223.4923.170.29%55,478
Jun 15, 202623.4123.4523.3923.4223.100.35%12,134
Jun 12, 202623.3123.3523.3023.3423.020.20%8,739
Jun 11, 202623.0923.2923.0923.2922.980.56%8,138
Jun 10, 202623.1523.2423.1523.1622.850.06%7,357
Jun 9, 202623.2223.2623.0723.1522.830.13%31,913
Jun 8, 202622.6223.2022.6223.1222.800.09%31,671
Jun 5, 202623.2323.2323.1023.1022.78-0.78%813