RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
62.57
+0.23 (0.38%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.48 | 62.57 | 62.48 | 62.57 | 62.57 | 0.37% | 653 |
| Sep 25, 2025 | 62.15 | 62.52 | 62.12 | 62.35 | 62.35 | -0.18% | 3,197 |
| Sep 24, 2025 | 62.79 | 62.79 | 62.41 | 62.46 | 62.46 | -0.25% | 5,257 |
| Sep 23, 2025 | 63.01 | 63.01 | 62.54 | 62.62 | 62.62 | -0.43% | 1,482 |
| Sep 22, 2025 | 62.09 | 62.95 | 62.09 | 62.89 | 62.89 | 0.58% | 3,145 |
| Sep 19, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0.01% | 139 |
| Sep 18, 2025 | 62.02 | 62.52 | 62.02 | 62.52 | 62.52 | 1.14% | 564 |
| Sep 17, 2025 | 61.89 | 62.00 | 61.82 | 61.82 | 61.67 | -0.05% | 1,150 |
| Sep 16, 2025 | 61.97 | 61.99 | 61.81 | 61.85 | 61.70 | -0.30% | 4,506 |
| Sep 15, 2025 | 62.01 | 62.07 | 62.01 | 62.04 | 61.89 | 0.28% | 2,505 |
| Sep 12, 2025 | 61.76 | 61.86 | 61.76 | 61.86 | 61.71 | -0.04% | 651 |
| Sep 11, 2025 | 61.74 | 61.88 | 61.74 | 61.88 | 61.73 | 0.69% | 634 |
| Sep 10, 2025 | 61.43 | 61.46 | 61.28 | 61.46 | 61.31 | 0.10% | 1,091 |
| Sep 9, 2025 | 61.26 | 61.39 | 61.26 | 61.39 | 61.24 | 0.05% | 847 |
| Sep 8, 2025 | 62.05 | 62.05 | 61.32 | 61.36 | 61.21 | 0.08% | 3,164 |
| Sep 5, 2025 | 61.23 | 61.31 | 61.02 | 61.31 | 61.16 | -0.63% | 3,212 |
| Sep 4, 2025 | 61.35 | 61.70 | 61.35 | 61.70 | 61.55 | 1.10% | 1,644 |
| Sep 3, 2025 | 61.01 | 61.03 | 60.91 | 61.03 | 60.88 | 0.45% | 1,773 |
| Sep 2, 2025 | 60.57 | 60.75 | 60.56 | 60.75 | 60.60 | -0.90% | 1,185 |
| Aug 29, 2025 | 61.29 | 61.30 | 61.24 | 61.30 | 61.15 | -0.50% | 6,078 |
| Aug 28, 2025 | 61.49 | 61.61 | 61.49 | 61.61 | 61.46 | 0.15% | 1,128 |
| Aug 27, 2025 | 61.51 | 61.52 | 61.47 | 61.52 | 61.37 | 0.49% | 1,271 |
| Aug 26, 2025 | 61.14 | 61.22 | 61.14 | 61.22 | 61.07 | 0.36% | 1,400 |
| Aug 25, 2025 | 61.17 | 61.20 | 61.00 | 61.00 | 60.85 | -0.13% | 918 |
| Aug 22, 2025 | 60.88 | 61.10 | 60.88 | 61.08 | 60.93 | 2.19% | 932 |
| Aug 21, 2025 | 59.71 | 59.89 | 59.66 | 59.77 | 59.62 | -0.34% | 1,708 |
| Aug 20, 2025 | 59.60 | 59.97 | 59.60 | 59.97 | 59.74 | -0.07% | 2,092 |
| Aug 19, 2025 | 59.98 | 60.01 | 59.95 | 60.01 | 59.78 | -0.48% | 1,764 |
| Aug 18, 2025 | 60.22 | 60.30 | 60.22 | 60.30 | 60.07 | 0.01% | 460 |
| Aug 15, 2025 | 60.39 | 60.39 | 60.29 | 60.30 | 60.07 | -0.94% | 1,689 |
| Aug 14, 2025 | 60.61 | 60.87 | 60.61 | 60.87 | 60.64 | -0.11% | 355 |
| Aug 13, 2025 | 60.65 | 60.93 | 60.65 | 60.93 | 60.70 | 0.58% | 587 |
| Aug 12, 2025 | 60.08 | 60.58 | 60.08 | 60.58 | 60.35 | 1.61% | 2,652 |
| Aug 11, 2025 | 59.84 | 59.84 | 59.62 | 59.62 | 59.39 | -0.30% | 1,231 |
| Aug 8, 2025 | 59.89 | 59.89 | 59.80 | 59.80 | 59.57 | 0.98% | 1,377 |
| Aug 7, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 58.99 | 0.23% | 96 |
| Aug 6, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 58.86 | 0.42% | 208 |
| Aug 5, 2025 | 58.83 | 58.84 | 58.83 | 58.84 | 58.62 | -0.06% | 579 |
| Aug 4, 2025 | 58.87 | 58.88 | 58.87 | 58.88 | 58.65 | 1.40% | 513 |
| Aug 1, 2025 | 58.53 | 58.53 | 58.07 | 58.07 | 57.84 | -1.68% | 163 |
| Jul 31, 2025 | 59.56 | 59.56 | 59.06 | 59.06 | 58.83 | -0.09% | 271 |
| Jul 30, 2025 | 59.59 | 59.59 | 59.11 | 59.11 | 58.89 | -0.53% | 972 |
| Jul 29, 2025 | 59.78 | 59.78 | 59.43 | 59.43 | 59.20 | -0.25% | 868 |
| Jul 28, 2025 | 59.45 | 59.58 | 59.44 | 59.58 | 59.35 | 0.08% | 1,279 |
| Jul 25, 2025 | 59.48 | 59.58 | 59.47 | 59.53 | 59.31 | -0.09% | 3,132 |
| Jul 24, 2025 | 59.05 | 59.75 | 59.04 | 59.59 | 59.36 | -0.32% | 1,450 |
| Jul 23, 2025 | 59.53 | 59.78 | 59.53 | 59.78 | 59.52 | 0.50% | 474 |
| Jul 22, 2025 | 59.53 | 59.53 | 59.48 | 59.49 | 59.22 | 0.25% | 1,002 |
| Jul 21, 2025 | 59.64 | 59.64 | 59.34 | 59.34 | 59.07 | -0.19% | 2,359 |
| Jul 18, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.18 | 0.02% | 185 |