RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
62.89
+0.22 (0.35%)
At close: Apr 1, 2026, 4:00 PM EDT
62.89
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 63.01 | 63.01 | 62.89 | 62.89 | 62.89 | 0.35% | 1,750 |
| Mar 31, 2026 | 62.31 | 62.67 | 62.31 | 62.67 | 62.67 | 1.86% | 1,154 |
| Mar 30, 2026 | 61.70 | 61.70 | 61.52 | 61.52 | 61.52 | -0.24% | 256 |
| Mar 27, 2026 | 62.34 | 62.35 | 61.67 | 61.67 | 61.67 | -1.35% | 1,886 |
| Mar 26, 2026 | 62.60 | 62.60 | 62.51 | 62.51 | 62.51 | -0.83% | 1,592 |
| Mar 25, 2026 | 62.84 | 63.03 | 62.84 | 63.03 | 63.03 | 0.81% | 771 |
| Mar 24, 2026 | 62.11 | 62.72 | 62.11 | 62.53 | 62.53 | 0.11% | 1,797 |
| Mar 23, 2026 | 62.64 | 62.70 | 62.37 | 62.46 | 62.46 | 1.59% | 1,966 |
| Mar 20, 2026 | 61.87 | 61.87 | 61.48 | 61.48 | 61.48 | -1.33% | 719 |
| Mar 19, 2026 | 62.28 | 62.33 | 62.25 | 62.31 | 62.31 | -0.43% | 2,839 |
| Mar 18, 2026 | 63.24 | 63.24 | 62.58 | 62.58 | 62.31 | -1.38% | 28,672 |
| Mar 17, 2026 | 63.55 | 63.55 | 63.46 | 63.46 | 63.18 | 0.32% | 611 |
| Mar 16, 2026 | 63.45 | 63.45 | 63.25 | 63.25 | 62.98 | 0.85% | 285 |
| Mar 13, 2026 | 62.79 | 62.79 | 62.72 | 62.72 | 62.45 | -0.63% | 386 |
| Mar 12, 2026 | 63.24 | 63.25 | 63.12 | 63.12 | 62.85 | -0.82% | 697 |
| Mar 11, 2026 | 63.58 | 63.68 | 63.48 | 63.64 | 63.37 | -0.05% | 2,676 |
| Mar 10, 2026 | 64.03 | 64.18 | 63.67 | 63.67 | 63.40 | -0.13% | 998 |
| Mar 9, 2026 | 62.57 | 63.75 | 62.57 | 63.75 | 63.48 | 0.40% | 673 |
| Mar 6, 2026 | 63.59 | 63.59 | 63.37 | 63.50 | 63.22 | -1.34% | 14,133 |
| Mar 5, 2026 | 63.98 | 64.36 | 63.98 | 64.36 | 64.08 | -0.34% | 1,487 |
| Mar 4, 2026 | 64.51 | 64.61 | 64.48 | 64.58 | 64.30 | 0.84% | 5,403 |
| Mar 3, 2026 | 63.20 | 64.04 | 63.20 | 64.04 | 63.77 | -0.69% | 691 |
| Mar 2, 2026 | 63.81 | 64.49 | 63.71 | 64.49 | 64.21 | 0.92% | 1,189 |
| Feb 27, 2026 | 63.95 | 64.04 | 63.90 | 63.90 | 63.62 | -1.18% | 1,225 |
| Feb 26, 2026 | 64.82 | 64.92 | 64.43 | 64.66 | 64.38 | -0.62% | 5,806 |
| Feb 25, 2026 | 64.55 | 65.07 | 64.55 | 65.07 | 64.79 | 1.18% | 2,400 |
| Feb 24, 2026 | 63.89 | 64.31 | 63.83 | 64.31 | 64.03 | 1.09% | 21,617 |
| Feb 23, 2026 | 64.47 | 64.53 | 63.56 | 63.61 | 63.34 | -1.64% | 16,536 |
| Feb 20, 2026 | 64.03 | 64.68 | 64.03 | 64.67 | 64.40 | 0.85% | 10,873 |
| Feb 19, 2026 | 64.17 | 64.21 | 63.96 | 64.13 | 63.85 | -0.35% | 2,263 |
| Feb 18, 2026 | 64.51 | 64.51 | 64.13 | 64.35 | 64.02 | 0.61% | 955 |
| Feb 17, 2026 | 63.47 | 63.96 | 63.32 | 63.96 | 63.62 | 0.42% | 3,773 |
| Feb 13, 2026 | 63.24 | 63.96 | 63.24 | 63.69 | 63.36 | 0.14% | 6,758 |
| Feb 12, 2026 | 64.76 | 64.76 | 63.60 | 63.60 | 63.27 | -1.90% | 1,681 |
| Feb 11, 2026 | 65.04 | 65.04 | 64.83 | 64.84 | 64.50 | -0.51% | 1,297 |
| Feb 10, 2026 | 65.45 | 65.45 | 65.17 | 65.17 | 64.83 | -0.30% | 2,766 |
| Feb 9, 2026 | 65.12 | 65.42 | 65.12 | 65.36 | 65.02 | 0.18% | 1,023 |
| Feb 6, 2026 | 64.83 | 65.25 | 64.83 | 65.25 | 64.91 | 1.77% | 4,226 |
| Feb 5, 2026 | 64.28 | 64.28 | 64.05 | 64.11 | 63.78 | -0.92% | 2,294 |
| Feb 4, 2026 | 64.91 | 64.91 | 64.71 | 64.71 | 64.37 | 0.13% | 1,841 |
| Feb 3, 2026 | 64.84 | 64.84 | 64.18 | 64.62 | 64.29 | -0.52% | 2,505 |
| Feb 2, 2026 | 64.96 | 65.18 | 64.94 | 64.96 | 64.62 | 0.52% | 6,492 |
| Jan 30, 2026 | 64.39 | 64.63 | 64.18 | 64.63 | 64.29 | 0.07% | 2,685 |
| Jan 29, 2026 | 64.11 | 64.59 | 64.11 | 64.59 | 64.25 | -0.06% | 746 |
| Jan 28, 2026 | 64.92 | 64.96 | 64.50 | 64.62 | 64.29 | -0.22% | 1,405 |
| Jan 27, 2026 | 64.61 | 64.78 | 64.61 | 64.77 | 64.43 | 0.72% | 2,258 |
| Jan 26, 2026 | 64.20 | 64.38 | 64.20 | 64.31 | 63.97 | 0.17% | 1,313 |
| Jan 23, 2026 | 64.39 | 64.39 | 64.18 | 64.20 | 63.87 | -0.05% | 1,503 |
| Jan 22, 2026 | 64.29 | 64.31 | 64.23 | 64.23 | 63.89 | 0.16% | 4,649 |
| Jan 21, 2026 | 63.99 | 64.13 | 63.99 | 64.13 | 63.70 | 1.65% | 876 |