RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
64.25
+0.01 (0.01%)
At close: Jan 9, 2026, 4:00 PM EST
64.25
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.01% | 158 |
| Jan 8, 2026 | 64.09 | 64.24 | 64.09 | 64.24 | 64.24 | 0.72% | 262 |
| Jan 7, 2026 | 63.84 | 63.84 | 63.75 | 63.79 | 63.79 | -0.33% | 17,941 |
| Jan 6, 2026 | 63.89 | 64.04 | 63.89 | 64.00 | 64.00 | 0.18% | 2,194 |
| Jan 5, 2026 | 63.99 | 64.04 | 63.88 | 63.88 | 63.88 | 0.48% | 1,270 |
| Jan 2, 2026 | 63.52 | 63.76 | 63.52 | 63.58 | 63.58 | -0.27% | 1,523 |
| Dec 31, 2025 | 63.92 | 63.92 | 63.76 | 63.76 | 63.76 | -0.63% | 644 |
| Dec 30, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.23% | 72 |
| Dec 29, 2025 | 64.24 | 64.31 | 64.21 | 64.31 | 64.31 | -0.21% | 1,567 |
| Dec 26, 2025 | 64.38 | 64.44 | 64.38 | 64.44 | 64.44 | 0.01% | 1,447 |
| Dec 24, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 0.28% | 340 |
| Dec 23, 2025 | 64.08 | 64.26 | 64.08 | 64.26 | 64.26 | 0.58% | 1,182 |
| Dec 22, 2025 | 63.80 | 64.00 | 63.80 | 63.89 | 63.89 | 0.61% | 1,866 |
| Dec 19, 2025 | 63.58 | 63.58 | 63.43 | 63.50 | 63.50 | 0.39% | 3,963 |
| Dec 18, 2025 | 63.30 | 63.43 | 63.05 | 63.25 | 63.25 | 0.39% | 2,279 |
| Dec 17, 2025 | 63.52 | 63.52 | 63.01 | 63.01 | 62.83 | -0.69% | 923 |
| Dec 16, 2025 | 63.41 | 63.44 | 63.21 | 63.44 | 63.27 | -0.17% | 2,789 |
| Dec 15, 2025 | 63.52 | 63.57 | 63.52 | 63.55 | 63.37 | -0.10% | 941 |
| Dec 12, 2025 | 64.25 | 64.25 | 63.61 | 63.61 | 63.43 | -0.75% | 762 |
| Dec 11, 2025 | 63.84 | 64.09 | 63.63 | 64.09 | 63.91 | -0.05% | 1,047 |
| Dec 10, 2025 | 63.78 | 64.12 | 63.74 | 64.12 | 63.94 | 0.69% | 1,709 |
| Dec 9, 2025 | 63.75 | 63.79 | 63.68 | 63.68 | 63.51 | 0.44% | 1,450 |
| Dec 8, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.23 | 0.01% | 363 |
| Dec 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.23 | -0.13% | 364 |
| Dec 4, 2025 | 63.51 | 63.57 | 63.46 | 63.48 | 63.30 | 0.05% | 7,629 |
| Dec 3, 2025 | 63.52 | 63.56 | 63.45 | 63.45 | 63.27 | 0.27% | 1,187 |
| Dec 2, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.10 | 0.18% | 160 |
| Dec 1, 2025 | 63.28 | 63.28 | 63.16 | 63.16 | 62.99 | -0.04% | 366 |
| Nov 28, 2025 | 63.21 | 63.21 | 63.14 | 63.19 | 63.01 | 0.12% | 1,589 |
| Nov 26, 2025 | 63.18 | 63.32 | 63.11 | 63.11 | 62.94 | 0.34% | 1,549 |
| Nov 25, 2025 | 62.87 | 62.94 | 62.87 | 62.90 | 62.72 | 0.72% | 1,093 |
| Nov 24, 2025 | 62.04 | 62.45 | 62.04 | 62.45 | 62.27 | 0.90% | 1,455 |
| Nov 21, 2025 | 61.28 | 62.33 | 61.28 | 61.89 | 61.71 | 1.23% | 3,359 |
| Nov 20, 2025 | 62.96 | 62.96 | 61.13 | 61.13 | 60.97 | -1.33% | 1,567 |
| Nov 19, 2025 | 61.99 | 62.00 | 61.73 | 61.96 | 61.72 | 0.11% | 3,023 |
| Nov 18, 2025 | 61.66 | 61.98 | 61.66 | 61.89 | 61.66 | -0.80% | 10,930 |
| Nov 17, 2025 | 62.94 | 62.94 | 62.39 | 62.39 | 62.15 | -1.32% | 753 |
| Nov 14, 2025 | 63.21 | 63.39 | 63.21 | 63.23 | 62.99 | 0.26% | 1,135 |
| Nov 13, 2025 | 63.32 | 63.32 | 63.06 | 63.06 | 62.82 | -1.34% | 14,910 |
| Nov 12, 2025 | 63.96 | 64.06 | 63.92 | 63.92 | 63.68 | -0.12% | 2,490 |
| Nov 11, 2025 | 63.98 | 64.11 | 63.90 | 64.00 | 63.76 | 0.22% | 5,257 |
| Nov 10, 2025 | 63.47 | 63.95 | 63.45 | 63.86 | 63.62 | 1.63% | 3,049 |
| Nov 7, 2025 | 62.36 | 62.83 | 62.32 | 62.83 | 62.60 | 0.24% | 5,383 |
| Nov 6, 2025 | 63.07 | 63.07 | 62.60 | 62.68 | 62.45 | -0.80% | 3,572 |
| Nov 5, 2025 | 63.38 | 63.45 | 63.19 | 63.19 | 62.95 | 0.21% | 7,507 |
| Nov 4, 2025 | 63.33 | 63.33 | 63.05 | 63.05 | 62.81 | -1.03% | 5,997 |
| Nov 3, 2025 | 63.77 | 63.77 | 63.71 | 63.71 | 63.47 | 0.25% | 1,414 |
| Oct 31, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.31 | 0.06% | 134 |
| Oct 30, 2025 | 63.95 | 63.95 | 63.51 | 63.51 | 63.27 | -0.54% | 3,879 |
| Oct 29, 2025 | 64.36 | 64.36 | 63.85 | 63.85 | 63.61 | -0.55% | 973 |