RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
56.40
+0.79 (1.42%)
At close: Dec 20, 2024, 2:16 PM
56.20
-0.20 (-0.35%)
After-hours: Dec 20, 2024, 8:00 PM EST
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.61 | 56.40 | 55.61 | 56.20 | 56.20 | 1.06% | 604 |
| Dec 19, 2024 | 56.18 | 56.18 | 55.61 | 55.61 | 55.61 | -0.03% | 1,927 |
| Dec 18, 2024 | 57.51 | 57.57 | 55.63 | 55.63 | 55.63 | -3.00% | 2,374 |
| Dec 17, 2024 | 57.40 | 57.40 | 57.26 | 57.35 | 57.35 | -0.92% | 1,698 |
| Dec 16, 2024 | 57.83 | 57.88 | 57.83 | 57.88 | 57.79 | 0.07% | 353 |
| Dec 13, 2024 | 57.81 | 57.84 | 57.73 | 57.84 | 57.75 | -0.67% | 2,202 |
| Dec 12, 2024 | 58.42 | 58.42 | 58.22 | 58.22 | 58.13 | -0.50% | 2,860 |
| Dec 11, 2024 | 58.60 | 58.65 | 58.52 | 58.52 | 58.42 | 0.79% | 1,826 |
| Dec 10, 2024 | 58.36 | 58.39 | 58.06 | 58.06 | 57.96 | -0.29% | 3,827 |
| Dec 9, 2024 | 58.56 | 58.59 | 58.22 | 58.22 | 58.13 | -0.32% | 3,072 |
| Dec 6, 2024 | 58.36 | 58.42 | 58.36 | 58.41 | 58.32 | -0.14% | 1,470 |
| Dec 5, 2024 | 58.58 | 58.63 | 58.49 | 58.49 | 58.40 | -0.30% | 3,619 |
| Dec 4, 2024 | 58.48 | 58.67 | 58.40 | 58.67 | 58.57 | 0.92% | 86,224 |
| Dec 3, 2024 | 58.20 | 58.20 | 58.10 | 58.13 | 58.04 | -0.22% | 692 |
| Dec 2, 2024 | 58.14 | 58.26 | 58.08 | 58.26 | 58.17 | 0.08% | 867 |
| Nov 29, 2024 | 58.14 | 58.21 | 58.14 | 58.21 | 58.12 | 0.40% | 722 |
| Nov 27, 2024 | 57.99 | 58.06 | 57.94 | 57.98 | 57.89 | -0.45% | 2,559 |
| Nov 26, 2024 | 58.10 | 58.24 | 58.10 | 58.24 | 58.15 | 0.33% | 15,253 |
| Nov 25, 2024 | 58.34 | 58.34 | 57.91 | 58.05 | 57.96 | 0.35% | 3,808 |
| Nov 22, 2024 | 57.82 | 57.91 | 57.77 | 57.85 | 57.76 | 0.42% | 2,058 |
| Nov 21, 2024 | 57.36 | 57.69 | 57.36 | 57.61 | 57.52 | 0.57% | 1,564 |
| Nov 20, 2024 | 57.07 | 57.28 | 57.07 | 57.28 | 57.11 | -0.20% | 222 |
| Nov 19, 2024 | 56.79 | 57.39 | 56.76 | 57.39 | 57.22 | 0.55% | 4,040 |
| Nov 18, 2024 | 57.28 | 57.28 | 57.08 | 57.08 | 56.91 | 0.08% | 593 |
| Nov 15, 2024 | 56.91 | 57.03 | 56.79 | 57.03 | 56.86 | -0.98% | 1,290 |
| Nov 14, 2024 | 57.94 | 57.94 | 57.60 | 57.60 | 57.43 | -0.58% | 894 |
| Nov 13, 2024 | 58.16 | 58.21 | 57.94 | 57.94 | 57.76 | 0.17% | 938 |
| Nov 12, 2024 | 58.06 | 58.21 | 57.84 | 57.84 | 57.66 | -0.40% | 1,564 |
| Nov 11, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.90 | 0.57% | 85 |
| Nov 8, 2024 | 57.73 | 57.75 | 57.72 | 57.75 | 57.57 | 0.13% | 873 |
| Nov 7, 2024 | 57.70 | 57.70 | 57.65 | 57.67 | 57.50 | 0.42% | 1,043 |
| Nov 6, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.26 | 3.74% | 122 |
| Nov 5, 2024 | 55.17 | 55.36 | 55.17 | 55.36 | 55.19 | 1.20% | 644 |
| Nov 4, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.54 | 0.06% | 315 |
| Nov 1, 2024 | 54.86 | 54.86 | 54.66 | 54.66 | 54.50 | 0.05% | 610 |
| Oct 31, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.48 | -1.81% | 111 |
| Oct 30, 2024 | 55.84 | 55.84 | 55.65 | 55.65 | 55.48 | 0.31% | 602 |
| Oct 29, 2024 | 55.46 | 55.48 | 55.46 | 55.48 | 55.31 | -0.03% | 609 |
| Oct 28, 2024 | 55.49 | 55.52 | 55.49 | 55.49 | 55.33 | 0.73% | 697 |
| Oct 25, 2024 | 55.20 | 55.20 | 55.09 | 55.09 | 54.93 | -0.52% | 942 |
| Oct 24, 2024 | 55.22 | 55.38 | 55.17 | 55.38 | 55.22 | -0.05% | 1,013 |
| Oct 23, 2024 | 55.56 | 55.56 | 55.16 | 55.41 | 55.16 | -0.89% | 542 |
| Oct 22, 2024 | 55.78 | 55.90 | 55.78 | 55.90 | 55.66 | 0.34% | 826 |
| Oct 21, 2024 | 55.92 | 55.92 | 55.68 | 55.71 | 55.47 | -0.74% | 875 |
| Oct 18, 2024 | 56.11 | 56.13 | 56.11 | 56.13 | 55.88 | 0.05% | 7,800 |
| Oct 17, 2024 | 56.20 | 56.21 | 56.10 | 56.10 | 55.85 | 0.16% | 2,343 |
| Oct 16, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.76 | 0.90% | 439 |
| Oct 15, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.27 | -0.40% | 145 |
| Oct 14, 2024 | 55.53 | 55.73 | 55.53 | 55.73 | 55.49 | 0.74% | 381 |
| Oct 11, 2024 | 55.22 | 55.32 | 55.19 | 55.32 | 55.08 | 0.82% | 733 |
| Oct 10, 2024 | 54.75 | 54.87 | 54.15 | 54.87 | 54.63 | -0.05% | 591 |
| Oct 9, 2024 | 54.73 | 54.96 | 54.72 | 54.90 | 54.66 | 0.30% | 1,664 |
| Oct 8, 2024 | 54.62 | 54.74 | 54.62 | 54.74 | 54.50 | 0.42% | 751 |
| Oct 7, 2024 | 54.88 | 54.88 | 54.50 | 54.51 | 54.27 | -0.99% | 746 |
| Oct 4, 2024 | 54.75 | 55.05 | 54.75 | 55.05 | 54.81 | 1.31% | 1,592 |
| Oct 3, 2024 | 54.24 | 54.34 | 54.24 | 54.34 | 54.10 | -0.11% | 1,156 |
| Oct 2, 2024 | 54.34 | 54.40 | 54.34 | 54.40 | 54.16 | -0.11% | 519 |
| Oct 1, 2024 | 56.12 | 56.12 | 54.46 | 54.46 | 54.22 | -1.36% | 2,691 |
| Sep 30, 2024 | 54.62 | 55.21 | 54.62 | 55.21 | 54.97 | 0.56% | 533 |
| Sep 27, 2024 | 54.99 | 54.99 | 54.91 | 54.91 | 54.67 | 0.04% | 1,164 |
| Sep 26, 2024 | 54.97 | 54.97 | 54.89 | 54.89 | 54.65 | 0.27% | 960 |
| Sep 25, 2024 | 54.93 | 54.93 | 54.74 | 54.74 | 54.50 | -0.29% | 752 |
| Sep 24, 2024 | 54.93 | 54.97 | 54.90 | 54.90 | 54.66 | 0.19% | 863 |
| Sep 23, 2024 | 54.74 | 54.80 | 54.74 | 54.80 | 54.55 | 0.14% | 919 |
| Sep 20, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.48 | -0.57% | 206 |
| Sep 19, 2024 | 54.93 | 55.19 | 54.93 | 55.03 | 54.79 | 1.32% | 9,148 |
| Sep 18, 2024 | 54.28 | 54.32 | 54.28 | 54.32 | 53.93 | 0.03% | 405 |
| Sep 17, 2024 | 54.48 | 54.54 | 54.25 | 54.30 | 53.92 | 0.29% | 1,870 |
| Sep 16, 2024 | 53.99 | 54.15 | 53.96 | 54.14 | 53.76 | 0.11% | 2,688 |
| Sep 13, 2024 | 53.82 | 54.08 | 53.82 | 54.08 | 53.70 | 1.43% | 1,913 |
| Sep 12, 2024 | 52.99 | 53.35 | 52.99 | 53.31 | 52.94 | 1.18% | 1,525 |
| Sep 11, 2024 | 51.68 | 52.69 | 51.68 | 52.69 | 52.32 | 0.90% | 1,640 |
| Sep 10, 2024 | 52.03 | 52.22 | 51.73 | 52.22 | 51.86 | 0.21% | 789 |
| Sep 9, 2024 | 52.11 | 52.24 | 52.04 | 52.11 | 51.75 | 0.50% | 1,955 |
| Sep 6, 2024 | 51.83 | 51.94 | 51.83 | 51.85 | 51.49 | -1.67% | 914 |
| Sep 5, 2024 | 53.15 | 53.15 | 52.74 | 52.74 | 52.37 | -0.39% | 2,196 |
| Sep 4, 2024 | 53.07 | 53.07 | 52.85 | 52.94 | 52.57 | -0.43% | 1,262 |
| Sep 3, 2024 | 53.66 | 53.66 | 53.17 | 53.17 | 52.80 | -2.54% | 1,365 |
| Aug 30, 2024 | 54.44 | 54.56 | 54.11 | 54.56 | 54.17 | 0.74% | 14,576 |
| Aug 29, 2024 | 54.49 | 54.59 | 54.15 | 54.15 | 53.78 | -0.20% | 842 |
| Aug 28, 2024 | 54.28 | 54.28 | 54.26 | 54.26 | 53.88 | -0.49% | 507 |
| Aug 27, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.15 | 0.03% | 226 |
| Aug 26, 2024 | 54.70 | 54.70 | 54.51 | 54.51 | 54.13 | -0.08% | 270 |
| Aug 23, 2024 | 53.66 | 54.56 | 53.66 | 54.56 | 54.18 | 2.13% | 6,360 |
| Aug 22, 2024 | 53.52 | 53.52 | 53.42 | 53.42 | 53.05 | -1.38% | 1,308 |
| Aug 21, 2024 | 54.10 | 54.28 | 54.03 | 54.17 | 53.70 | 0.57% | 1,482 |
| Aug 20, 2024 | 53.87 | 53.95 | 53.86 | 53.86 | 53.39 | -0.57% | 1,754 |
| Aug 19, 2024 | 53.42 | 54.17 | 53.42 | 54.17 | 53.70 | 0.90% | 1,347 |
| Aug 16, 2024 | 53.56 | 53.77 | 53.56 | 53.69 | 53.22 | 0.69% | 507 |
| Aug 15, 2024 | 53.08 | 53.32 | 52.98 | 53.32 | 52.85 | 1.74% | 1,200 |
| Aug 14, 2024 | 52.28 | 52.41 | 52.23 | 52.41 | 51.95 | 0.20% | 1,059 |
| Aug 13, 2024 | 52.70 | 52.70 | 52.30 | 52.30 | 51.85 | 1.92% | 508 |
| Aug 12, 2024 | 51.41 | 51.41 | 51.22 | 51.32 | 50.87 | - | 2,416 |
| Aug 9, 2024 | 51.43 | 51.43 | 51.29 | 51.32 | 50.87 | 0.06% | 1,267 |
| Aug 8, 2024 | 51.03 | 51.32 | 50.95 | 51.29 | 50.84 | 2.18% | 1,432 |
| Aug 7, 2024 | 51.23 | 51.36 | 50.20 | 50.20 | 49.76 | -1.05% | 1,469 |
| Aug 6, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.29 | 0.94% | 109 |
| Aug 5, 2024 | 50.05 | 50.67 | 50.04 | 50.26 | 49.82 | -3.42% | 4,533 |
| Aug 2, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.59 | -2.23% | 302 |
| Aug 1, 2024 | 54.40 | 54.40 | 53.19 | 53.23 | 52.76 | -2.10% | 65,962 |