RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
61.31
-0.39 (-0.63%)
At close: Sep 5, 2025, 4:00 PM
61.31
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.23 | 61.31 | 61.02 | 61.31 | - | -0.63% | 3,211 |
| Sep 4, 2025 | 61.35 | 61.70 | 61.35 | 61.70 | 61.70 | 1.10% | 1,644 |
| Sep 3, 2025 | 61.01 | 61.03 | 60.91 | 61.03 | 61.03 | 0.45% | 1,773 |
| Sep 2, 2025 | 60.57 | 60.75 | 60.56 | 60.75 | 60.75 | -0.90% | 1,185 |
| Aug 29, 2025 | 61.29 | 61.30 | 61.24 | 61.30 | 61.30 | -0.50% | 6,078 |
| Aug 28, 2025 | 61.49 | 61.61 | 61.49 | 61.61 | 61.61 | 0.15% | 1,128 |
| Aug 27, 2025 | 61.51 | 61.52 | 61.47 | 61.52 | 61.52 | 0.49% | 1,271 |
| Aug 26, 2025 | 61.14 | 61.22 | 61.14 | 61.22 | 61.22 | 0.36% | 1,400 |
| Aug 25, 2025 | 61.17 | 61.20 | 61.00 | 61.00 | 61.00 | -0.13% | 918 |
| Aug 22, 2025 | 60.88 | 61.10 | 60.88 | 61.08 | 61.08 | 2.19% | 932 |
| Aug 21, 2025 | 59.71 | 59.89 | 59.66 | 59.77 | 59.77 | -0.34% | 1,708 |
| Aug 20, 2025 | 59.60 | 59.97 | 59.60 | 59.97 | 59.89 | -0.07% | 2,092 |
| Aug 19, 2025 | 59.98 | 60.01 | 59.95 | 60.01 | 59.93 | -0.48% | 1,764 |
| Aug 18, 2025 | 60.22 | 60.30 | 60.22 | 60.30 | 60.22 | 0.01% | 460 |
| Aug 15, 2025 | 60.39 | 60.39 | 60.29 | 60.30 | 60.21 | -0.94% | 1,689 |
| Aug 14, 2025 | 60.61 | 60.87 | 60.61 | 60.87 | 60.78 | -0.11% | 355 |
| Aug 13, 2025 | 60.65 | 60.93 | 60.65 | 60.93 | 60.85 | 0.58% | 587 |
| Aug 12, 2025 | 60.08 | 60.58 | 60.08 | 60.58 | 60.50 | 1.61% | 2,652 |
| Aug 11, 2025 | 59.84 | 59.84 | 59.62 | 59.62 | 59.54 | -0.30% | 1,231 |
| Aug 8, 2025 | 59.89 | 59.89 | 59.80 | 59.80 | 59.72 | 0.98% | 1,377 |
| Aug 7, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.14 | 0.23% | 96 |
| Aug 6, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.00 | 0.42% | 208 |
| Aug 5, 2025 | 58.83 | 58.84 | 58.83 | 58.84 | 58.76 | -0.06% | 579 |
| Aug 4, 2025 | 58.87 | 58.88 | 58.87 | 58.88 | 58.79 | 1.40% | 513 |
| Aug 1, 2025 | 58.53 | 58.53 | 58.07 | 58.07 | 57.98 | -1.68% | 163 |
| Jul 31, 2025 | 59.56 | 59.56 | 59.06 | 59.06 | 58.98 | -0.09% | 271 |
| Jul 30, 2025 | 59.59 | 59.59 | 59.11 | 59.11 | 59.03 | -0.53% | 972 |
| Jul 29, 2025 | 59.78 | 59.78 | 59.43 | 59.43 | 59.35 | -0.25% | 868 |
| Jul 28, 2025 | 59.45 | 59.58 | 59.44 | 59.58 | 59.49 | 0.08% | 1,279 |
| Jul 25, 2025 | 59.48 | 59.58 | 59.47 | 59.53 | 59.45 | -0.09% | 3,132 |
| Jul 24, 2025 | 59.05 | 59.75 | 59.04 | 59.59 | 59.51 | -0.32% | 1,450 |
| Jul 23, 2025 | 59.53 | 59.78 | 59.53 | 59.78 | 59.66 | 0.50% | 474 |
| Jul 22, 2025 | 59.53 | 59.53 | 59.48 | 59.49 | 59.37 | 0.25% | 1,002 |
| Jul 21, 2025 | 59.64 | 59.64 | 59.34 | 59.34 | 59.22 | -0.19% | 2,359 |
| Jul 18, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.33 | 0.02% | 185 |
| Jul 17, 2025 | 59.27 | 59.48 | 59.27 | 59.44 | 59.32 | 0.76% | 2,731 |
| Jul 16, 2025 | 59.02 | 59.03 | 58.84 | 58.99 | 58.87 | 0.16% | 1,368 |
| Jul 15, 2025 | 59.28 | 59.28 | 58.89 | 58.89 | 58.78 | -0.33% | 604 |
| Jul 14, 2025 | 59.09 | 59.12 | 59.09 | 59.09 | 58.97 | 0.48% | 543 |
| Jul 11, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.69 | -0.41% | 186 |
| Jul 10, 2025 | 58.88 | 59.16 | 58.88 | 59.05 | 58.93 | 0.62% | 7,237 |
| Jul 9, 2025 | 58.53 | 58.69 | 58.53 | 58.69 | 58.57 | 0.32% | 239 |
| Jul 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.38 | 0.07% | 307 |
| Jul 7, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.34 | -1.02% | 278 |
| Jul 3, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.95 | 0.87% | 4 |
| Jul 2, 2025 | 58.41 | 58.56 | 58.41 | 58.56 | 58.44 | 0.99% | 332 |
| Jul 1, 2025 | 58.06 | 58.06 | 57.98 | 57.98 | 57.87 | -0.05% | 353 |
| Jun 30, 2025 | 57.78 | 58.01 | 57.78 | 58.01 | 57.89 | 0.64% | 359 |
| Jun 27, 2025 | 57.46 | 57.71 | 57.38 | 57.64 | 57.53 | 0.53% | 1,334 |
| Jun 26, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.22 | 1.05% | 187 |