RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
62.83
+0.15 (0.24%)
Nov 7, 2025, 4:00 PM EST - Market closed
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 62.36 | 62.83 | 62.32 | 62.83 | 62.83 | 0.24% | 5,383 |
| Nov 6, 2025 | 63.07 | 63.07 | 62.60 | 62.68 | 62.68 | -0.80% | 3,572 |
| Nov 5, 2025 | 63.38 | 63.45 | 63.19 | 63.19 | 63.19 | 0.21% | 7,507 |
| Nov 4, 2025 | 63.33 | 63.33 | 63.05 | 63.05 | 63.05 | -1.03% | 5,997 |
| Nov 3, 2025 | 63.77 | 63.77 | 63.71 | 63.71 | 63.71 | 0.25% | 1,414 |
| Oct 31, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.06% | 134 |
| Oct 30, 2025 | 63.95 | 63.95 | 63.51 | 63.51 | 63.51 | -0.54% | 3,879 |
| Oct 29, 2025 | 64.36 | 64.36 | 63.85 | 63.85 | 63.85 | -0.55% | 973 |
| Oct 28, 2025 | 63.92 | 64.21 | 63.92 | 64.21 | 64.21 | 0.26% | 424 |
| Oct 27, 2025 | 63.67 | 64.04 | 63.67 | 64.04 | 64.04 | 1.01% | 2,665 |
| Oct 24, 2025 | 63.38 | 63.48 | 63.26 | 63.40 | 63.40 | 1.23% | 1,808 |
| Oct 23, 2025 | 62.70 | 62.81 | 62.63 | 62.63 | 62.63 | -0.06% | 7,362 |
| Oct 22, 2025 | 62.83 | 62.83 | 62.31 | 62.67 | 62.64 | -0.22% | 25,917 |
| Oct 21, 2025 | 62.71 | 62.81 | 62.71 | 62.81 | 62.77 | -0.19% | 880 |
| Oct 20, 2025 | 62.52 | 62.93 | 62.52 | 62.93 | 62.89 | 1.17% | 1,682 |
| Oct 17, 2025 | 62.13 | 62.20 | 62.13 | 62.20 | 62.17 | 0.50% | 355 |
| Oct 16, 2025 | 62.76 | 62.76 | 61.89 | 61.89 | 61.85 | -0.88% | 2,104 |
| Oct 15, 2025 | 63.34 | 63.34 | 62.28 | 62.43 | 62.40 | -0.56% | 1,434 |
| Oct 14, 2025 | 62.09 | 62.79 | 62.09 | 62.79 | 62.75 | 0.11% | 565 |
| Oct 13, 2025 | 62.56 | 62.72 | 62.35 | 62.72 | 62.69 | 1.51% | 1,792 |
| Oct 10, 2025 | 63.66 | 63.71 | 61.79 | 61.79 | 61.76 | -2.67% | 1,240 |
| Oct 9, 2025 | 63.44 | 63.48 | 63.44 | 63.48 | 63.45 | -0.10% | 327 |
| Oct 8, 2025 | 63.44 | 63.55 | 63.44 | 63.55 | 63.51 | 0.55% | 790 |
| Oct 7, 2025 | 63.46 | 63.46 | 63.20 | 63.20 | 63.17 | -0.42% | 1,657 |
| Oct 6, 2025 | 63.46 | 63.47 | 63.46 | 63.47 | 63.43 | 0.24% | 749 |
| Oct 3, 2025 | 63.59 | 63.59 | 63.31 | 63.31 | 63.28 | 0.31% | 283 |
| Oct 2, 2025 | 62.97 | 63.12 | 62.97 | 63.12 | 63.08 | -0.05% | 658 |
| Oct 1, 2025 | 62.76 | 63.22 | 62.76 | 63.15 | 63.12 | 0.32% | 3,102 |
| Sep 30, 2025 | 62.44 | 62.95 | 62.44 | 62.95 | 62.92 | 0.61% | 1,419 |
| Sep 29, 2025 | 62.81 | 62.81 | 62.46 | 62.57 | 62.53 | -0.01% | 1,938 |
| Sep 26, 2025 | 62.48 | 62.57 | 62.48 | 62.57 | 62.54 | 0.37% | 653 |
| Sep 25, 2025 | 62.15 | 62.52 | 62.12 | 62.35 | 62.31 | -0.18% | 3,197 |
| Sep 24, 2025 | 62.79 | 62.79 | 62.41 | 62.46 | 62.43 | -0.25% | 5,257 |
| Sep 23, 2025 | 63.01 | 63.01 | 62.54 | 62.62 | 62.58 | -0.43% | 1,482 |
| Sep 22, 2025 | 62.09 | 62.95 | 62.09 | 62.89 | 62.86 | 0.58% | 3,145 |
| Sep 19, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.49 | 0.01% | 139 |
| Sep 18, 2025 | 62.02 | 62.52 | 62.02 | 62.52 | 62.49 | 1.14% | 564 |
| Sep 17, 2025 | 61.89 | 62.00 | 61.82 | 61.82 | 61.64 | -0.05% | 1,150 |
| Sep 16, 2025 | 61.97 | 61.99 | 61.81 | 61.85 | 61.67 | -0.30% | 4,506 |
| Sep 15, 2025 | 62.01 | 62.07 | 62.01 | 62.04 | 61.85 | 0.28% | 2,505 |
| Sep 12, 2025 | 61.76 | 61.86 | 61.76 | 61.86 | 61.68 | -0.04% | 651 |
| Sep 11, 2025 | 61.74 | 61.88 | 61.74 | 61.88 | 61.70 | 0.69% | 634 |
| Sep 10, 2025 | 61.43 | 61.46 | 61.28 | 61.46 | 61.28 | 0.10% | 1,091 |
| Sep 9, 2025 | 61.26 | 61.39 | 61.26 | 61.39 | 61.21 | 0.05% | 847 |
| Sep 8, 2025 | 62.05 | 62.05 | 61.32 | 61.36 | 61.18 | 0.08% | 3,164 |
| Sep 5, 2025 | 61.23 | 61.31 | 61.02 | 61.31 | 61.13 | -0.63% | 3,212 |
| Sep 4, 2025 | 61.35 | 61.70 | 61.35 | 61.70 | 61.52 | 1.10% | 1,644 |
| Sep 3, 2025 | 61.01 | 61.03 | 60.91 | 61.03 | 60.85 | 0.45% | 1,773 |
| Sep 2, 2025 | 60.57 | 60.75 | 60.56 | 60.75 | 60.57 | -0.90% | 1,185 |
| Aug 29, 2025 | 61.29 | 61.30 | 61.24 | 61.30 | 61.12 | -0.50% | 6,078 |