RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
63.64
+0.04 (0.06%)
Feb 13, 2026, 11:24 AM EST - Market open
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 64.76 | 64.76 | 63.60 | 63.60 | 63.60 | -1.90% | 1,681 |
| Feb 11, 2026 | 65.04 | 65.04 | 64.83 | 64.84 | 64.83 | -0.51% | 1,297 |
| Feb 10, 2026 | 65.45 | 65.45 | 65.17 | 65.17 | 65.17 | -0.30% | 2,766 |
| Feb 9, 2026 | 65.12 | 65.42 | 65.12 | 65.36 | 65.36 | 0.18% | 1,023 |
| Feb 6, 2026 | 64.83 | 65.25 | 64.83 | 65.25 | 65.25 | 1.77% | 4,226 |
| Feb 5, 2026 | 64.28 | 64.28 | 64.05 | 64.11 | 64.11 | -0.92% | 2,294 |
| Feb 4, 2026 | 64.91 | 64.91 | 64.71 | 64.71 | 64.71 | 0.13% | 1,841 |
| Feb 3, 2026 | 64.84 | 64.84 | 64.18 | 64.62 | 64.62 | -0.52% | 2,505 |
| Feb 2, 2026 | 64.96 | 65.18 | 64.94 | 64.96 | 64.96 | 0.52% | 6,492 |
| Jan 30, 2026 | 64.39 | 64.63 | 64.18 | 64.63 | 64.63 | 0.07% | 2,685 |
| Jan 29, 2026 | 64.11 | 64.59 | 64.11 | 64.59 | 64.59 | -0.06% | 746 |
| Jan 28, 2026 | 64.92 | 64.96 | 64.50 | 64.62 | 64.62 | -0.22% | 1,405 |
| Jan 27, 2026 | 64.61 | 64.78 | 64.61 | 64.77 | 64.77 | 0.72% | 2,258 |
| Jan 26, 2026 | 64.20 | 64.38 | 64.20 | 64.31 | 64.31 | 0.17% | 1,313 |
| Jan 23, 2026 | 64.39 | 64.39 | 64.18 | 64.20 | 64.20 | -0.05% | 1,503 |
| Jan 22, 2026 | 64.29 | 64.31 | 64.23 | 64.23 | 64.23 | 0.16% | 4,649 |
| Jan 21, 2026 | 63.99 | 64.13 | 63.99 | 64.13 | 64.04 | 1.65% | 876 |
| Jan 20, 2026 | 63.49 | 63.49 | 63.09 | 63.09 | 63.00 | -2.02% | 1,125 |
| Jan 16, 2026 | 64.45 | 64.45 | 64.39 | 64.39 | 64.30 | -0.02% | 2,360 |
| Jan 15, 2026 | 64.63 | 64.63 | 64.40 | 64.40 | 64.31 | 0.64% | 860 |
| Jan 14, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.90 | -0.12% | 232 |
| Jan 13, 2026 | 64.19 | 64.19 | 64.07 | 64.07 | 63.98 | -0.25% | 766 |
| Jan 12, 2026 | 64.20 | 64.25 | 64.20 | 64.23 | 64.14 | -0.03% | 700 |
| Jan 9, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.16 | 0.01% | 158 |
| Jan 8, 2026 | 64.09 | 64.24 | 64.09 | 64.24 | 64.15 | 0.72% | 262 |
| Jan 7, 2026 | 63.84 | 63.84 | 63.75 | 63.79 | 63.70 | -0.33% | 17,941 |
| Jan 6, 2026 | 63.89 | 64.04 | 63.89 | 64.00 | 63.91 | 0.18% | 2,194 |
| Jan 5, 2026 | 63.99 | 64.04 | 63.88 | 63.88 | 63.80 | 0.48% | 1,270 |
| Jan 2, 2026 | 63.52 | 63.76 | 63.52 | 63.58 | 63.49 | -0.27% | 1,523 |
| Dec 31, 2025 | 63.92 | 63.92 | 63.76 | 63.76 | 63.67 | -0.63% | 644 |
| Dec 30, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.07 | -0.23% | 72 |
| Dec 29, 2025 | 64.24 | 64.31 | 64.21 | 64.31 | 64.22 | -0.21% | 1,567 |
| Dec 26, 2025 | 64.38 | 64.44 | 64.38 | 64.44 | 64.35 | 0.01% | 1,447 |
| Dec 24, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.35 | 0.28% | 340 |
| Dec 23, 2025 | 64.08 | 64.26 | 64.08 | 64.26 | 64.17 | 0.58% | 1,182 |
| Dec 22, 2025 | 63.80 | 64.00 | 63.80 | 63.89 | 63.80 | 0.61% | 1,866 |
| Dec 19, 2025 | 63.58 | 63.58 | 63.43 | 63.50 | 63.41 | 0.39% | 3,963 |
| Dec 18, 2025 | 63.30 | 63.43 | 63.05 | 63.25 | 63.17 | 0.39% | 2,279 |
| Dec 17, 2025 | 63.52 | 63.52 | 63.01 | 63.01 | 62.74 | -0.69% | 923 |
| Dec 16, 2025 | 63.41 | 63.44 | 63.21 | 63.44 | 63.18 | -0.17% | 2,789 |
| Dec 15, 2025 | 63.52 | 63.57 | 63.52 | 63.55 | 63.29 | -0.10% | 941 |
| Dec 12, 2025 | 64.25 | 64.25 | 63.61 | 63.61 | 63.35 | -0.75% | 762 |
| Dec 11, 2025 | 63.84 | 64.09 | 63.63 | 64.09 | 63.82 | -0.05% | 1,047 |
| Dec 10, 2025 | 63.78 | 64.12 | 63.74 | 64.12 | 63.86 | 0.69% | 1,709 |
| Dec 9, 2025 | 63.75 | 63.79 | 63.68 | 63.68 | 63.42 | 0.44% | 1,450 |
| Dec 8, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.14 | 0.01% | 363 |
| Dec 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.14 | -0.13% | 364 |
| Dec 4, 2025 | 63.51 | 63.57 | 63.46 | 63.48 | 63.22 | 0.05% | 7,629 |
| Dec 3, 2025 | 63.52 | 63.56 | 63.45 | 63.45 | 63.19 | 0.27% | 1,187 |
| Dec 2, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.01 | 0.18% | 160 |