RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
48.22
-2.52 (-4.97%)
Apr 4, 2025, 3:40 PM EDT - Market open
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 49.08 | 49.08 | 48.82 | 48.82 | - | -3.79% | 349 |
| Apr 3, 2025 | 51.59 | 51.59 | 50.74 | 50.74 | 50.74 | -5.63% | 2,706 |
| Apr 2, 2025 | 53.37 | 53.80 | 53.37 | 53.77 | 53.77 | 0.65% | 2,329 |
| Apr 1, 2025 | 52.88 | 53.42 | 52.72 | 53.42 | 53.42 | 0.56% | 834 |
| Mar 31, 2025 | 52.68 | 53.12 | 52.64 | 53.12 | 53.12 | 0.55% | 1,164 |
| Mar 28, 2025 | 52.94 | 52.94 | 52.63 | 52.83 | 52.83 | -1.50% | 3,333 |
| Mar 27, 2025 | 53.74 | 53.79 | 53.63 | 53.64 | 53.64 | -0.11% | 3,069 |
| Mar 26, 2025 | 54.11 | 54.11 | 53.70 | 53.70 | 53.70 | -0.72% | 6,872 |
| Mar 25, 2025 | 54.11 | 54.13 | 54.07 | 54.09 | 54.09 | -0.09% | 3,956 |
| Mar 24, 2025 | 53.97 | 54.14 | 53.97 | 54.14 | 54.14 | 1.68% | 1,466 |
| Mar 21, 2025 | 53.02 | 53.25 | 52.91 | 53.25 | 53.25 | -0.36% | 1,473 |
| Mar 20, 2025 | 53.46 | 53.48 | 53.38 | 53.44 | 53.44 | -0.66% | 1,427 |
| Mar 19, 2025 | 53.58 | 54.01 | 53.58 | 53.80 | 53.63 | 1.39% | 988 |
| Mar 18, 2025 | 53.03 | 53.23 | 53.02 | 53.06 | 52.90 | -0.92% | 1,532 |
| Mar 17, 2025 | 53.49 | 53.74 | 53.49 | 53.55 | 53.39 | 0.44% | 1,127 |
| Mar 14, 2025 | 53.09 | 53.32 | 53.07 | 53.32 | 53.16 | 2.30% | 1,632 |
| Mar 13, 2025 | 52.66 | 52.69 | 52.12 | 52.12 | 51.97 | -1.30% | 1,762 |
| Mar 12, 2025 | 52.67 | 52.81 | 52.67 | 52.81 | 52.65 | 0.17% | 940 |
| Mar 11, 2025 | 52.64 | 53.17 | 52.64 | 52.72 | 52.56 | -0.40% | 1,733 |
| Mar 10, 2025 | 53.41 | 53.45 | 52.71 | 52.93 | 52.77 | -2.27% | 3,371 |
| Mar 7, 2025 | 53.62 | 54.27 | 53.62 | 54.16 | 54.00 | 0.88% | 6,126 |
| Mar 6, 2025 | 53.70 | 53.79 | 53.51 | 53.69 | 53.53 | -1.15% | 4,891 |
| Mar 5, 2025 | 53.77 | 54.43 | 53.10 | 54.31 | 54.15 | 0.61% | 143,768 |
| Mar 4, 2025 | 53.66 | 54.63 | 53.66 | 53.98 | 53.82 | -0.77% | 2,618 |
| Mar 3, 2025 | 55.53 | 55.53 | 54.40 | 54.40 | 54.24 | -2.22% | 2,060 |
| Feb 28, 2025 | 55.11 | 55.64 | 54.89 | 55.64 | 55.47 | 1.35% | 1,500 |
| Feb 27, 2025 | 55.48 | 55.48 | 54.90 | 54.90 | 54.73 | -1.42% | 1,727 |
| Feb 26, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.52 | 0.21% | 242 |
| Feb 25, 2025 | 55.59 | 55.68 | 55.39 | 55.57 | 55.40 | -0.62% | 1,220 |
| Feb 24, 2025 | 56.22 | 56.22 | 55.92 | 55.92 | 55.75 | -0.47% | 534 |
| Feb 21, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.01 | -0.83% | 437 |
| Feb 20, 2025 | 57.15 | 57.15 | 56.65 | 56.65 | 56.48 | -1.09% | 768 |
| Feb 19, 2025 | 57.08 | 57.28 | 57.08 | 57.28 | 57.02 | 0.89% | 1,632 |
| Feb 18, 2025 | 57.26 | 57.35 | 56.77 | 56.77 | 56.52 | -0.78% | 9,862 |
| Feb 14, 2025 | 57.25 | 57.25 | 57.22 | 57.22 | 56.96 | 0.32% | 1,469 |
| Feb 13, 2025 | 56.71 | 57.04 | 56.69 | 57.04 | 56.78 | 1.40% | 1,826 |
| Feb 12, 2025 | 56.36 | 56.36 | 56.14 | 56.25 | 56.00 | -0.62% | 1,858 |
| Feb 11, 2025 | 56.54 | 56.60 | 56.54 | 56.60 | 56.35 | 0.32% | 2,290 |
| Feb 10, 2025 | 56.42 | 56.51 | 56.42 | 56.42 | 56.17 | 0.58% | 709 |
| Feb 7, 2025 | 56.39 | 56.39 | 55.99 | 56.09 | 55.85 | -0.97% | 536 |
| Feb 6, 2025 | 56.47 | 56.68 | 56.47 | 56.64 | 56.39 | 0.13% | 2,368 |
| Feb 5, 2025 | 56.28 | 56.57 | 56.26 | 56.57 | 56.32 | 0.48% | 1,222 |
| Feb 4, 2025 | 56.27 | 56.31 | 56.27 | 56.30 | 56.05 | 1.13% | 1,154 |
| Feb 3, 2025 | 55.64 | 55.75 | 55.57 | 55.67 | 55.42 | -0.96% | 1,885 |
| Jan 31, 2025 | 56.82 | 56.82 | 56.20 | 56.20 | 55.96 | -0.72% | 3,796 |
| Jan 30, 2025 | 56.63 | 56.70 | 56.39 | 56.61 | 56.36 | 0.38% | 1,731 |
| Jan 29, 2025 | 56.41 | 56.41 | 56.06 | 56.39 | 56.15 | -0.47% | 1,967 |
| Jan 28, 2025 | 56.06 | 56.66 | 56.06 | 56.66 | 56.41 | 0.73% | 7,004 |
| Jan 27, 2025 | 56.06 | 56.25 | 56.05 | 56.25 | 56.00 | -1.71% | 2,020 |
| Jan 24, 2025 | 57.30 | 57.36 | 57.15 | 57.22 | 56.97 | -0.15% | 1,242 |