Riverfront Dynamic Core Income ETF (RFCI)
NYSEARCA: RFCI · Real-Time Price · USD
22.63
0.00 (0.01%)
Jan 30, 2026, 4:00 PM EST - Market closed
RFCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.63 | 22.66 | 22.63 | 22.63 | 22.63 | -0.01% | 1,160 |
| Jan 29, 2026 | 22.62 | 22.64 | 22.57 | 22.64 | 22.63 | 0.18% | 2,283 |
| Jan 28, 2026 | 22.61 | 22.61 | 22.60 | 22.60 | 22.60 | -0.19% | 554 |
| Jan 27, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.12% | 201 |
| Jan 26, 2026 | 22.66 | 22.67 | 22.66 | 22.67 | 22.67 | 0.11% | 610 |
| Jan 23, 2026 | 22.64 | 22.64 | 22.61 | 22.64 | 22.64 | -0.02% | 836 |
| Jan 22, 2026 | 22.63 | 22.65 | 22.62 | 22.65 | 22.65 | -0.26% | 15,508 |
| Jan 21, 2026 | 22.67 | 22.71 | 22.67 | 22.71 | 22.62 | 0.24% | 318 |
| Jan 20, 2026 | 22.65 | 22.66 | 22.65 | 22.65 | 22.57 | -0.26% | 723 |
| Jan 16, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.63 | -0.26% | 582 |
| Jan 15, 2026 | 22.79 | 22.79 | 22.77 | 22.77 | 22.69 | -0.09% | 224 |
| Jan 14, 2026 | 22.80 | 22.80 | 22.79 | 22.79 | 22.71 | 0.15% | 263 |
| Jan 13, 2026 | 22.77 | 22.77 | 22.76 | 22.76 | 22.67 | 0.07% | 371 |
| Jan 12, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.66 | -0.02% | 1,995 |
| Jan 9, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | 0.26% | 117 |
| Jan 8, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.60 | -0.22% | 48 |
| Jan 7, 2026 | 22.72 | 22.74 | 22.71 | 22.74 | 22.65 | 0.18% | 17,417 |
| Jan 6, 2026 | 22.67 | 22.70 | 22.67 | 22.70 | 22.61 | - | 772 |
| Jan 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | 0.24% | 820 |
| Jan 2, 2026 | 22.65 | 22.66 | 22.64 | 22.64 | 22.56 | -0.22% | 570 |
| Dec 31, 2025 | 22.74 | 22.74 | 22.69 | 22.69 | 22.61 | -0.22% | 646 |
| Dec 30, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.66 | 0.02% | 212 |
| Dec 29, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.65 | 0.09% | 34 |
| Dec 26, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.63 | 0.18% | 20 |
| Dec 24, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.59 | 0.13% | 152 |
| Dec 23, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.56 | 0.33% | 234 |
| Dec 22, 2025 | 22.64 | 22.64 | 22.54 | 22.57 | 22.49 | -0.38% | 26,270 |
| Dec 19, 2025 | 22.69 | 22.69 | 22.62 | 22.66 | 22.57 | -0.13% | 9,381 |
| Dec 18, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.60 | -0.22% | 378 |
| Dec 17, 2025 | 22.73 | 22.77 | 22.73 | 22.74 | 22.56 | -0.02% | 1,371 |
| Dec 16, 2025 | 22.72 | 22.74 | 22.72 | 22.74 | 22.56 | 0.15% | 1,047 |
| Dec 15, 2025 | 22.72 | 22.76 | 22.70 | 22.71 | 22.53 | 0.13% | 5,301 |
| Dec 12, 2025 | 22.61 | 22.68 | 22.61 | 22.68 | 22.50 | -0.57% | 482 |
| Dec 11, 2025 | 22.80 | 22.81 | 22.80 | 22.81 | 22.62 | 0.20% | 592 |
| Dec 10, 2025 | 22.72 | 22.76 | 22.72 | 22.76 | 22.58 | 0.35% | 319 |
| Dec 9, 2025 | 22.71 | 22.71 | 22.68 | 22.68 | 22.50 | -0.02% | 2,127 |
| Dec 8, 2025 | 22.67 | 22.69 | 22.67 | 22.69 | 22.51 | -0.13% | 477 |
| Dec 5, 2025 | 22.71 | 22.72 | 22.71 | 22.72 | 22.54 | -0.07% | 2,854 |
| Dec 4, 2025 | 22.74 | 22.74 | 22.70 | 22.73 | 22.55 | -0.32% | 9,487 |
| Dec 3, 2025 | 22.80 | 22.80 | 22.79 | 22.80 | 22.62 | 0.14% | 506 |
| Dec 2, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.59 | 0.15% | 151 |
| Dec 1, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.56 | -0.50% | 52 |
| Nov 28, 2025 | 22.84 | 22.90 | 22.84 | 22.86 | 22.67 | - | 1,067 |
| Nov 26, 2025 | 22.85 | 22.86 | 22.85 | 22.86 | 22.67 | 0.15% | 348 |
| Nov 25, 2025 | 22.81 | 22.83 | 22.81 | 22.82 | 22.64 | 0.29% | 1,051 |
| Nov 24, 2025 | 22.75 | 22.76 | 22.75 | 22.76 | 22.58 | 0.15% | 1,136 |
| Nov 21, 2025 | 22.71 | 22.72 | 22.66 | 22.72 | 22.54 | 0.15% | 1,480 |
| Nov 20, 2025 | 22.69 | 22.71 | 22.69 | 22.69 | 22.51 | -0.22% | 655 |
| Nov 19, 2025 | 22.76 | 22.76 | 22.74 | 22.74 | 22.47 | 0.02% | 286 |
| Nov 18, 2025 | 22.75 | 22.75 | 22.70 | 22.73 | 22.47 | - | 1,533 |