ALPS Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
67.62
+0.24 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
67.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | - | 0.04% | 23,340 |
| Apr 27, 2026 | 67.32 | 67.38 | 67.29 | 67.38 | 67.38 | 0.15% | 577 |
| Apr 24, 2026 | 67.33 | 67.33 | 67.28 | 67.28 | 67.28 | -1.35% | 162 |
| Apr 23, 2026 | 67.22 | 68.20 | 67.03 | 68.20 | 68.20 | 1.98% | 2,903 |
| Apr 22, 2026 | 66.87 | 67.09 | 66.76 | 66.87 | 66.87 | 0.14% | 7,526 |
| Apr 21, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.53% | 346 |
| Apr 20, 2026 | 67.29 | 67.30 | 67.14 | 67.14 | 67.14 | 0.07% | 1,859 |
| Apr 17, 2026 | 67.07 | 67.11 | 67.07 | 67.09 | 67.09 | 1.34% | 696 |
| Apr 16, 2026 | 66.13 | 66.20 | 66.13 | 66.20 | 66.20 | 0.16% | 548 |
| Apr 15, 2026 | 65.61 | 66.10 | 65.61 | 66.10 | 66.06 | 0.75% | 363 |
| Apr 14, 2026 | 65.40 | 65.60 | 65.40 | 65.60 | 65.57 | 0.78% | 1,414 |
| Apr 13, 2026 | 64.64 | 65.10 | 64.64 | 65.10 | 65.06 | 0.51% | 497 |
| Apr 10, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.73 | -0.11% | 55 |
| Apr 9, 2026 | 64.82 | 64.84 | 64.82 | 64.84 | 64.81 | 0.62% | 5,535 |
| Apr 8, 2026 | 64.45 | 64.47 | 64.30 | 64.44 | 64.40 | 1.45% | 1,375 |
| Apr 7, 2026 | 63.43 | 63.51 | 63.43 | 63.51 | 63.48 | -0.12% | 471 |
| Apr 6, 2026 | 63.50 | 63.59 | 63.40 | 63.59 | 63.56 | 0.49% | 1,912 |
| Apr 2, 2026 | 62.37 | 63.28 | 62.37 | 63.28 | 63.25 | 0.62% | 888 |
| Apr 1, 2026 | 63.01 | 63.01 | 62.89 | 62.89 | 62.86 | 0.35% | 1,750 |
| Mar 31, 2026 | 62.31 | 62.67 | 62.31 | 62.67 | 62.64 | 1.86% | 1,154 |
| Mar 30, 2026 | 61.70 | 61.70 | 61.52 | 61.52 | 61.49 | -0.24% | 256 |
| Mar 27, 2026 | 62.34 | 62.35 | 61.67 | 61.67 | 61.64 | -1.35% | 1,886 |
| Mar 26, 2026 | 62.60 | 62.60 | 62.51 | 62.51 | 62.48 | -0.83% | 1,592 |
| Mar 25, 2026 | 62.84 | 63.03 | 62.84 | 63.03 | 63.00 | 0.81% | 771 |
| Mar 24, 2026 | 62.11 | 62.72 | 62.11 | 62.53 | 62.49 | 0.11% | 1,797 |
| Mar 23, 2026 | 62.64 | 62.70 | 62.37 | 62.46 | 62.43 | 1.59% | 1,966 |
| Mar 20, 2026 | 61.87 | 61.87 | 61.48 | 61.48 | 61.45 | -1.33% | 719 |
| Mar 19, 2026 | 62.28 | 62.33 | 62.25 | 62.31 | 62.28 | -0.43% | 2,839 |
| Mar 18, 2026 | 63.24 | 63.24 | 62.58 | 62.58 | 62.28 | -1.38% | 28,672 |
| Mar 17, 2026 | 63.55 | 63.55 | 63.46 | 63.46 | 63.15 | 0.32% | 611 |
| Mar 16, 2026 | 63.45 | 63.45 | 63.25 | 63.25 | 62.95 | 0.85% | 285 |
| Mar 13, 2026 | 62.79 | 62.79 | 62.72 | 62.72 | 62.42 | -0.63% | 386 |
| Mar 12, 2026 | 63.24 | 63.25 | 63.12 | 63.12 | 62.82 | -0.82% | 697 |
| Mar 11, 2026 | 63.58 | 63.68 | 63.48 | 63.64 | 63.33 | -0.05% | 2,676 |
| Mar 10, 2026 | 64.03 | 64.18 | 63.67 | 63.67 | 63.36 | -0.13% | 998 |
| Mar 9, 2026 | 62.57 | 63.75 | 62.57 | 63.75 | 63.45 | 0.40% | 673 |
| Mar 6, 2026 | 63.59 | 63.59 | 63.37 | 63.50 | 63.19 | -1.34% | 14,133 |
| Mar 5, 2026 | 63.98 | 64.36 | 63.98 | 64.36 | 64.05 | -0.34% | 1,487 |
| Mar 4, 2026 | 64.51 | 64.61 | 64.48 | 64.58 | 64.27 | 0.84% | 5,403 |
| Mar 3, 2026 | 63.20 | 64.04 | 63.20 | 64.04 | 63.74 | -0.69% | 691 |
| Mar 2, 2026 | 63.81 | 64.49 | 63.71 | 64.49 | 64.18 | 0.92% | 1,189 |
| Feb 27, 2026 | 63.95 | 64.04 | 63.90 | 63.90 | 63.59 | -1.18% | 1,225 |
| Feb 26, 2026 | 64.82 | 64.92 | 64.43 | 64.66 | 64.35 | -0.62% | 5,806 |
| Feb 25, 2026 | 64.55 | 65.07 | 64.55 | 65.07 | 64.76 | 1.18% | 2,400 |
| Feb 24, 2026 | 63.89 | 64.31 | 63.83 | 64.31 | 64.00 | 1.09% | 21,617 |
| Feb 23, 2026 | 64.47 | 64.53 | 63.56 | 63.61 | 63.31 | -1.64% | 16,536 |
| Feb 20, 2026 | 64.03 | 64.68 | 64.03 | 64.67 | 64.36 | 0.85% | 10,873 |
| Feb 19, 2026 | 64.17 | 64.21 | 63.96 | 64.13 | 63.82 | -0.35% | 2,263 |
| Feb 18, 2026 | 64.51 | 64.51 | 64.13 | 64.35 | 63.98 | 0.61% | 955 |
| Feb 17, 2026 | 63.47 | 63.96 | 63.32 | 63.96 | 63.59 | 0.42% | 3,773 |