RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
59.45
+0.01 (0.02%)
At close: Jul 18, 2025, 4:00 PM
59.45
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 0.02% | 185 |
| Jul 17, 2025 | 59.27 | 59.48 | 59.27 | 59.44 | 59.44 | 0.76% | 2,731 |
| Jul 16, 2025 | 59.02 | 59.03 | 58.84 | 58.99 | 58.99 | 0.16% | 1,368 |
| Jul 15, 2025 | 59.28 | 59.28 | 58.89 | 58.89 | 58.89 | -0.33% | 604 |
| Jul 14, 2025 | 59.09 | 59.12 | 59.09 | 59.09 | 59.09 | 0.48% | 543 |
| Jul 11, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -0.41% | 186 |
| Jul 10, 2025 | 58.88 | 59.16 | 58.88 | 59.05 | 59.05 | 0.62% | 7,237 |
| Jul 9, 2025 | 58.53 | 58.69 | 58.53 | 58.69 | 58.69 | 0.32% | 239 |
| Jul 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.07% | 307 |
| Jul 7, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -1.02% | 278 |
| Jul 3, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 0.87% | 4 |
| Jul 2, 2025 | 58.41 | 58.56 | 58.41 | 58.56 | 58.56 | 0.99% | 332 |
| Jul 1, 2025 | 58.06 | 58.06 | 57.98 | 57.98 | 57.98 | -0.05% | 353 |
| Jun 30, 2025 | 57.78 | 58.01 | 57.78 | 58.01 | 58.01 | 0.64% | 359 |
| Jun 27, 2025 | 57.46 | 57.71 | 57.38 | 57.64 | 57.64 | 0.53% | 1,334 |
| Jun 26, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 1.05% | 187 |
| Jun 25, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.05% | 226 |
| Jun 24, 2025 | 56.66 | 56.77 | 56.60 | 56.77 | 56.77 | 0.87% | 1,385 |
| Jun 23, 2025 | 55.95 | 56.28 | 55.89 | 56.28 | 56.28 | 0.79% | 1,526 |
| Jun 20, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.36% | 75 |
| Jun 18, 2025 | 56.25 | 56.25 | 56.04 | 56.04 | 55.92 | 0.21% | 754 |
| Jun 17, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.81 | -0.53% | 162 |
| Jun 16, 2025 | 56.34 | 56.34 | 56.22 | 56.22 | 56.10 | 0.88% | 335 |
| Jun 13, 2025 | 55.91 | 55.91 | 55.73 | 55.73 | 55.61 | -1.11% | 875 |
| Jun 12, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.24 | 0.37% | 74 |
| Jun 11, 2025 | 56.24 | 56.26 | 56.15 | 56.15 | 56.03 | -0.30% | 519 |
| Jun 10, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.20 | 0.31% | 46 |
| Jun 9, 2025 | 56.06 | 56.23 | 56.06 | 56.15 | 56.03 | 0.25% | 894 |
| Jun 6, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 55.89 | 1.48% | 200 |
| Jun 5, 2025 | 55.47 | 55.47 | 55.19 | 55.19 | 55.07 | -0.14% | 322 |
| Jun 4, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.15 | -0.33% | 318 |
| Jun 3, 2025 | 54.96 | 55.54 | 54.96 | 55.45 | 55.33 | 0.84% | 1,387 |
| Jun 2, 2025 | 54.88 | 54.99 | 54.88 | 54.99 | 54.87 | 0.32% | 668 |
| May 30, 2025 | 54.31 | 54.81 | 54.22 | 54.81 | 54.70 | -0.04% | 733 |
| May 29, 2025 | 54.67 | 54.84 | 54.67 | 54.84 | 54.72 | 0.57% | 534 |
| May 28, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.41 | -0.64% | 263 |
| May 27, 2025 | 54.83 | 54.88 | 54.83 | 54.88 | 54.76 | 2.16% | 675 |
| May 23, 2025 | 53.45 | 53.76 | 53.45 | 53.72 | 53.61 | -0.44% | 1,196 |
| May 22, 2025 | 53.87 | 53.98 | 53.83 | 53.96 | 53.85 | -0.33% | 929 |
| May 21, 2025 | 54.74 | 54.79 | 54.13 | 54.14 | 53.95 | -1.72% | 3,333 |
| May 20, 2025 | 55.25 | 55.25 | 54.90 | 55.09 | 54.89 | -0.53% | 1,364 |
| May 19, 2025 | 54.89 | 55.41 | 54.89 | 55.38 | 55.18 | -0.07% | 2,627 |
| May 16, 2025 | 55.18 | 55.42 | 55.18 | 55.42 | 55.22 | 0.43% | 488 |
| May 15, 2025 | 54.94 | 55.18 | 54.94 | 55.18 | 54.99 | 0.59% | 726 |
| May 14, 2025 | 54.65 | 54.86 | 54.64 | 54.86 | 54.67 | 0.02% | 2,451 |
| May 13, 2025 | 54.82 | 54.90 | 54.82 | 54.85 | 54.66 | 0.90% | 2,156 |
| May 12, 2025 | 54.11 | 54.36 | 54.05 | 54.36 | 54.17 | 2.86% | 1,346 |
| May 9, 2025 | 52.78 | 52.92 | 52.72 | 52.85 | 52.66 | 0.02% | 1,441 |
| May 8, 2025 | 53.24 | 53.24 | 52.84 | 52.84 | 52.65 | 0.67% | 975 |
| May 7, 2025 | 52.41 | 52.49 | 52.34 | 52.49 | 52.30 | -0.24% | 2,594 |