Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.02
-0.04 (-0.17%)
Sep 4, 2026, 4:00 PM EDT - Market closed
RDFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.05 | 23.05 | 22.99 | 23.02 | 23.02 | -0.17% | 3,964 |
| Sep 3, 2026 | 23.53 | 23.53 | 23.05 | 23.06 | 23.06 | 0.74% | 6,309 |
| Sep 2, 2026 | 23.05 | 23.05 | 22.89 | 22.89 | 22.89 | -0.61% | 6,203 |
| Sep 1, 2026 | 23.47 | 23.47 | 23.19 | 23.19 | 23.03 | -0.60% | 11,439 |
| Aug 31, 2026 | 23.31 | 23.33 | 23.29 | 23.33 | 23.17 | 0.04% | 7,615 |
| Aug 28, 2026 | 23.35 | 23.35 | 23.30 | 23.32 | 23.16 | -0.13% | 2,566 |
| Aug 27, 2026 | 23.37 | 23.38 | 23.35 | 23.35 | 23.19 | -0.04% | 3,960 |
| Aug 26, 2026 | 23.23 | 23.43 | 23.23 | 23.36 | 23.20 | -0.17% | 4,377 |
| Aug 25, 2026 | 23.36 | 23.40 | 23.31 | 23.40 | 23.24 | 0.46% | 4,278 |
| Aug 24, 2026 | 23.35 | 23.35 | 23.29 | 23.29 | 23.13 | -0.11% | 2,562 |
| Aug 21, 2026 | 23.35 | 23.35 | 23.31 | 23.32 | 23.16 | -0.02% | 9,233 |
| Aug 20, 2026 | 23.44 | 23.44 | 23.32 | 23.32 | 23.16 | -0.68% | 16,427 |
| Aug 19, 2026 | 23.46 | 23.48 | 23.43 | 23.48 | 23.32 | 0.44% | 3,036 |
| Aug 18, 2026 | 23.37 | 23.39 | 23.36 | 23.38 | 23.22 | -0.10% | 37,973 |
| Aug 17, 2026 | 23.41 | 23.42 | 23.38 | 23.40 | 23.24 | -0.06% | 24,269 |
| Aug 14, 2026 | 23.48 | 23.49 | 23.41 | 23.42 | 23.25 | -0.15% | 13,682 |
| Aug 13, 2026 | 23.24 | 23.45 | 23.24 | 23.45 | 23.29 | 0.17% | 15,745 |
| Aug 12, 2026 | 23.49 | 23.49 | 23.38 | 23.41 | 23.25 | -0.13% | 3,360 |
| Aug 11, 2026 | 23.50 | 23.50 | 23.40 | 23.44 | 23.28 | -0.13% | 15,919 |
| Aug 10, 2026 | 23.45 | 23.48 | 23.43 | 23.47 | 23.31 | 0.09% | 9,184 |
| Aug 7, 2026 | 23.53 | 23.53 | 23.42 | 23.45 | 23.29 | 0.42% | 5,376 |
| Aug 6, 2026 | 23.35 | 23.39 | 23.34 | 23.35 | 23.19 | 0.10% | 22,289 |
| Aug 5, 2026 | 23.80 | 23.80 | 23.30 | 23.33 | 23.17 | 0.15% | 59,922 |
| Aug 4, 2026 | 23.29 | 23.33 | 23.28 | 23.29 | 23.13 | 0.28% | 4,094 |
| Aug 3, 2026 | 23.40 | 23.40 | 23.37 | 23.39 | 23.07 | 0.22% | 13,319 |
| Jul 31, 2026 | 23.31 | 23.36 | 23.31 | 23.34 | 23.02 | -0.03% | 28,957 |
| Jul 30, 2026 | 23.33 | 23.35 | 23.32 | 23.35 | 23.02 | 0.32% | 1,040 |
| Jul 29, 2026 | 23.33 | 23.37 | 23.27 | 23.27 | 22.95 | -0.34% | 6,151 |
| Jul 28, 2026 | 23.32 | 23.38 | 23.32 | 23.35 | 23.03 | 0.04% | 11,160 |
| Jul 27, 2026 | 23.35 | 23.35 | 23.28 | 23.34 | 23.02 | 0.29% | 6,935 |
| Jul 24, 2026 | 23.46 | 23.46 | 23.27 | 23.27 | 22.95 | -0.35% | 14,679 |
| Jul 23, 2026 | 23.44 | 23.45 | 23.33 | 23.35 | 23.03 | -0.97% | 16,261 |
| Jul 22, 2026 | 23.58 | 23.60 | 23.58 | 23.58 | 23.25 | -0.21% | 14,492 |
| Jul 21, 2026 | 23.65 | 23.66 | 23.60 | 23.63 | 23.30 | 0.04% | 20,134 |
| Jul 20, 2026 | 23.55 | 23.63 | 23.55 | 23.62 | 23.29 | 0.21% | 6,789 |
| Jul 17, 2026 | 23.63 | 23.63 | 23.57 | 23.57 | 23.24 | -0.33% | 3,795 |
| Jul 16, 2026 | 23.65 | 23.69 | 23.63 | 23.65 | 23.32 | -0.09% | 23,801 |
| Jul 15, 2026 | 23.74 | 23.74 | 23.67 | 23.67 | 23.34 | -1.04% | 12,117 |
| Jul 14, 2026 | 23.63 | 23.92 | 23.62 | 23.92 | 23.59 | 1.53% | 26,838 |
| Jul 13, 2026 | 23.62 | 23.62 | 23.56 | 23.56 | 23.23 | -0.29% | 1,582 |
| Jul 10, 2026 | 23.71 | 23.71 | 23.60 | 23.63 | 23.30 | -0.09% | 6,030 |
| Jul 9, 2026 | 23.64 | 23.65 | 23.60 | 23.65 | 23.32 | 0.44% | 5,655 |
| Jul 8, 2026 | 23.58 | 23.58 | 23.52 | 23.55 | 23.22 | -0.21% | 13,888 |
| Jul 7, 2026 | 23.68 | 23.68 | 23.59 | 23.60 | 23.27 | -0.32% | 8,717 |
| Jul 6, 2026 | 23.86 | 23.86 | 23.65 | 23.67 | 23.34 | 0.08% | 23,887 |
| Jul 2, 2026 | 23.65 | 23.70 | 23.65 | 23.65 | 23.32 | 0.07% | 54,876 |
| Jul 1, 2026 | 23.80 | 23.88 | 23.79 | 23.79 | 23.31 | -0.12% | 27,332 |
| Jun 30, 2026 | 23.77 | 23.83 | 23.77 | 23.82 | 23.33 | 0.36% | 4,981 |
| Jun 29, 2026 | 23.58 | 23.75 | 23.58 | 23.74 | 23.25 | 0.73% | 4,517 |
| Jun 26, 2026 | 23.63 | 23.63 | 23.55 | 23.56 | 23.08 | 0.15% | 10,738 |