ALPS Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
72.84
-0.45 (-0.62%)
At close: Sep 10, 2026, 4:00 PM EDT
72.84
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:10 PM EDT
RFDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 73.08 | 73.09 | 72.78 | 72.84 | - | -0.61% | 7,099 |
| Sep 9, 2026 | 73.26 | 73.29 | 73.25 | 73.29 | 73.29 | -0.60% | 1,477 |
| Sep 8, 2026 | 73.82 | 73.90 | 73.66 | 73.73 | 73.73 | -0.09% | 1,544 |
| Sep 4, 2026 | 73.75 | 73.87 | 73.72 | 73.80 | 73.79 | -0.38% | 3,497 |
| Sep 3, 2026 | 74.05 | 74.07 | 73.97 | 74.07 | 74.07 | 0.68% | 870 |
| Sep 2, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 0.68% | 200 |
| Sep 1, 2026 | 73.51 | 73.51 | 73.07 | 73.07 | 73.07 | -0.33% | 243 |
| Aug 31, 2026 | 73.52 | 73.52 | 73.17 | 73.31 | 73.31 | -0.44% | 644 |
| Aug 28, 2026 | 74.04 | 74.08 | 73.56 | 73.64 | 73.63 | -0.21% | 1,235 |
| Aug 27, 2026 | 73.86 | 73.88 | 73.68 | 73.79 | 73.79 | -0.37% | 2,149 |
| Aug 26, 2026 | 74.03 | 74.09 | 73.99 | 74.06 | 74.06 | 0.07% | 2,760 |
| Aug 25, 2026 | 73.95 | 74.01 | 73.95 | 74.01 | 74.01 | 0.21% | 1,008 |
| Aug 24, 2026 | 73.89 | 73.89 | 73.81 | 73.85 | 73.85 | 0.06% | 2,413 |
| Aug 21, 2026 | 73.73 | 73.88 | 73.73 | 73.80 | 73.80 | 0.50% | 1,258 |
| Aug 20, 2026 | 73.82 | 73.94 | 73.43 | 73.43 | 73.43 | -0.82% | 1,593 |
| Aug 19, 2026 | 74.21 | 74.21 | 74.19 | 74.20 | 74.04 | 0.36% | 851 |
| Aug 18, 2026 | 74.05 | 74.05 | 73.83 | 73.94 | 73.78 | 0.12% | 19,008 |
| Aug 17, 2026 | 74.02 | 74.02 | 73.82 | 73.85 | 73.69 | -0.29% | 3,578 |
| Aug 14, 2026 | 74.07 | 74.08 | 74.03 | 74.06 | 73.90 | 0.16% | 2,836 |
| Aug 13, 2026 | 73.87 | 73.94 | 73.76 | 73.94 | 73.78 | 0.63% | 6,357 |
| Aug 12, 2026 | 73.28 | 73.53 | 73.27 | 73.48 | 73.32 | 0.46% | 3,461 |
| Aug 11, 2026 | 73.28 | 73.30 | 73.14 | 73.14 | 72.98 | 0.04% | 4,707 |
| Aug 10, 2026 | 73.08 | 73.13 | 73.05 | 73.11 | 72.95 | 0.19% | 6,239 |
| Aug 7, 2026 | 72.83 | 72.99 | 72.83 | 72.97 | 72.81 | 0.45% | 4,572 |
| Aug 6, 2026 | 72.93 | 72.97 | 72.62 | 72.64 | 72.48 | -0.29% | 77,103 |
| Aug 5, 2026 | 72.86 | 73.04 | 72.82 | 72.85 | 72.69 | -0.33% | 7,244 |
| Aug 4, 2026 | 72.35 | 73.15 | 72.35 | 73.09 | 72.93 | 0.83% | 1,942 |
| Aug 3, 2026 | 72.12 | 72.49 | 72.12 | 72.49 | 72.33 | 0.78% | 1,777 |
| Jul 31, 2026 | 71.70 | 71.92 | 71.70 | 71.92 | 71.77 | 0.15% | 652 |
| Jul 30, 2026 | 71.63 | 71.82 | 71.50 | 71.82 | 71.66 | 0.44% | 293 |
| Jul 29, 2026 | 71.94 | 72.19 | 71.51 | 71.51 | 71.35 | -1.41% | 742 |
| Jul 28, 2026 | 72.47 | 72.53 | 72.45 | 72.53 | 72.37 | 0.71% | 3,251 |
| Jul 27, 2026 | 71.99 | 72.02 | 71.95 | 72.02 | 71.86 | 0.16% | 1,292 |
| Jul 24, 2026 | 71.89 | 72.18 | 71.89 | 71.90 | 71.74 | 0.83% | 3,813 |
| Jul 23, 2026 | 71.44 | 71.44 | 71.31 | 71.31 | 71.15 | -0.55% | 1,508 |
| Jul 22, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.54 | 0.42% | 190 |
| Jul 21, 2026 | 71.14 | 71.40 | 71.14 | 71.40 | 71.24 | 0.92% | 1,615 |
| Jul 20, 2026 | 71.09 | 71.09 | 70.75 | 70.75 | 70.60 | -0.45% | 872 |
| Jul 17, 2026 | 71.21 | 71.68 | 71.07 | 71.07 | 70.92 | -0.62% | 882 |
| Jul 16, 2026 | 71.52 | 71.63 | 71.50 | 71.52 | 71.36 | 0.54% | 8,548 |
| Jul 15, 2026 | 71.24 | 71.24 | 71.14 | 71.19 | 70.98 | 0.02% | 403 |
| Jul 14, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 70.97 | -0.67% | 105 |
| Jul 13, 2026 | 71.63 | 71.66 | 71.57 | 71.66 | 71.45 | 0.20% | 593 |
| Jul 10, 2026 | 71.47 | 71.51 | 71.43 | 71.51 | 71.30 | 0.47% | 1,464 |
| Jul 9, 2026 | 71.20 | 71.20 | 71.18 | 71.18 | 70.97 | 0.23% | 184 |
| Jul 8, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 70.81 | -0.79% | 214 |
| Jul 7, 2026 | 71.66 | 71.66 | 71.58 | 71.58 | 71.37 | 0.65% | 678 |
| Jul 6, 2026 | 70.97 | 71.12 | 70.96 | 71.12 | 70.91 | 0.45% | 2,000 |
| Jul 2, 2026 | 70.55 | 70.80 | 70.55 | 70.80 | 70.59 | 0.52% | 714 |
| Jul 1, 2026 | 70.49 | 70.84 | 70.43 | 70.43 | 70.23 | 0.03% | 5,193 |