RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
52.85
+0.01 (0.02%)
May 9, 2025, 4:00 PM - Market closed
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 52.78 | 52.92 | 52.72 | 52.85 | 52.85 | 0.02% | 1,441 |
| May 8, 2025 | 53.24 | 53.24 | 52.84 | 52.84 | 52.84 | 0.67% | 975 |
| May 7, 2025 | 52.41 | 52.49 | 52.34 | 52.49 | 52.49 | -0.24% | 2,594 |
| May 6, 2025 | 52.55 | 52.62 | 52.55 | 52.62 | 52.62 | -0.25% | 725 |
| May 5, 2025 | 52.74 | 53.14 | 52.74 | 52.75 | 52.75 | -0.77% | 1,466 |
| May 2, 2025 | 53.22 | 53.22 | 53.16 | 53.16 | 53.16 | 1.76% | 637 |
| May 1, 2025 | 52.40 | 52.40 | 52.24 | 52.24 | 52.24 | 1.12% | 270 |
| Apr 30, 2025 | 50.83 | 51.66 | 50.83 | 51.66 | 51.66 | -0.35% | 38,916 |
| Apr 29, 2025 | 51.46 | 51.84 | 51.46 | 51.84 | 51.84 | 0.44% | 318 |
| Apr 28, 2025 | 51.51 | 51.61 | 51.14 | 51.61 | 51.61 | 0.14% | 3,054 |
| Apr 25, 2025 | 51.00 | 51.54 | 51.00 | 51.54 | 51.54 | 0.44% | 471 |
| Apr 24, 2025 | 50.77 | 51.31 | 50.77 | 51.31 | 51.31 | 1.09% | 521 |
| Apr 23, 2025 | 50.59 | 51.47 | 50.56 | 50.76 | 50.67 | 1.55% | 579 |
| Apr 22, 2025 | 49.80 | 50.05 | 49.66 | 49.98 | 49.89 | 2.45% | 860 |
| Apr 21, 2025 | 49.37 | 49.37 | 48.46 | 48.79 | 48.70 | -2.28% | 1,800 |
| Apr 17, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.83 | 0.34% | 82 |
| Apr 16, 2025 | 49.58 | 49.75 | 49.58 | 49.75 | 49.67 | -1.74% | 577 |
| Apr 15, 2025 | 50.74 | 50.74 | 50.54 | 50.63 | 50.54 | 0.25% | 2,733 |
| Apr 14, 2025 | 50.59 | 50.67 | 50.46 | 50.51 | 50.42 | 1.09% | 2,537 |
| Apr 11, 2025 | 49.63 | 49.99 | 49.63 | 49.96 | 49.87 | 1.90% | 6,658 |
| Apr 10, 2025 | 48.44 | 49.03 | 48.44 | 49.03 | 48.94 | -3.80% | 2,547 |
| Apr 9, 2025 | 46.76 | 50.97 | 46.76 | 50.97 | 50.88 | 8.62% | 2,454 |
| Apr 8, 2025 | 49.68 | 49.68 | 46.68 | 46.92 | 46.84 | -1.94% | 50,001 |
| Apr 7, 2025 | 46.25 | 49.52 | 46.25 | 47.85 | 47.77 | -0.63% | 19,530 |
| Apr 4, 2025 | 49.08 | 49.08 | 48.08 | 48.16 | 48.07 | -5.10% | 2,433 |
| Apr 3, 2025 | 51.59 | 51.59 | 50.74 | 50.74 | 50.65 | -5.63% | 2,706 |
| Apr 2, 2025 | 53.37 | 53.80 | 53.37 | 53.77 | 53.67 | 0.65% | 2,329 |
| Apr 1, 2025 | 52.88 | 53.42 | 52.72 | 53.42 | 53.33 | 0.56% | 834 |
| Mar 31, 2025 | 52.68 | 53.12 | 52.64 | 53.12 | 53.03 | 0.55% | 1,164 |
| Mar 28, 2025 | 52.94 | 52.94 | 52.63 | 52.83 | 52.74 | -1.50% | 3,333 |
| Mar 27, 2025 | 53.74 | 53.79 | 53.63 | 53.64 | 53.54 | -0.11% | 3,069 |
| Mar 26, 2025 | 54.11 | 54.11 | 53.70 | 53.70 | 53.60 | -0.72% | 6,872 |
| Mar 25, 2025 | 54.11 | 54.13 | 54.07 | 54.09 | 53.99 | -0.09% | 3,956 |
| Mar 24, 2025 | 53.97 | 54.14 | 53.97 | 54.14 | 54.04 | 1.68% | 1,466 |
| Mar 21, 2025 | 53.02 | 53.25 | 52.91 | 53.25 | 53.15 | -0.36% | 1,473 |
| Mar 20, 2025 | 53.46 | 53.48 | 53.38 | 53.44 | 53.34 | -0.66% | 1,427 |
| Mar 19, 2025 | 53.58 | 54.01 | 53.58 | 53.80 | 53.54 | 1.39% | 988 |
| Mar 18, 2025 | 53.03 | 53.23 | 53.02 | 53.06 | 52.81 | -0.92% | 1,532 |
| Mar 17, 2025 | 53.49 | 53.74 | 53.49 | 53.55 | 53.30 | 0.44% | 1,127 |
| Mar 14, 2025 | 53.09 | 53.32 | 53.07 | 53.32 | 53.07 | 2.30% | 1,632 |
| Mar 13, 2025 | 52.66 | 52.69 | 52.12 | 52.12 | 51.87 | -1.30% | 1,762 |
| Mar 12, 2025 | 52.67 | 52.81 | 52.67 | 52.81 | 52.56 | 0.17% | 940 |
| Mar 11, 2025 | 52.64 | 53.17 | 52.64 | 52.72 | 52.47 | -0.40% | 1,733 |
| Mar 10, 2025 | 53.41 | 53.45 | 52.71 | 52.93 | 52.68 | -2.27% | 3,371 |
| Mar 7, 2025 | 53.62 | 54.27 | 53.62 | 54.16 | 53.90 | 0.88% | 6,126 |
| Mar 6, 2025 | 53.70 | 53.79 | 53.51 | 53.69 | 53.43 | -1.15% | 4,891 |
| Mar 5, 2025 | 53.77 | 54.43 | 53.10 | 54.31 | 54.05 | 0.61% | 143,768 |
| Mar 4, 2025 | 53.66 | 54.63 | 53.66 | 53.98 | 53.73 | -0.77% | 2,618 |
| Mar 3, 2025 | 55.53 | 55.53 | 54.40 | 54.40 | 54.14 | -2.22% | 2,060 |
| Feb 28, 2025 | 55.11 | 55.64 | 54.89 | 55.64 | 55.37 | 1.35% | 1,500 |