ALPS Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
71.51
+0.33 (0.47%)
Jul 10, 2026, 4:00 PM EDT - Market closed
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 71.47 | 71.51 | 71.43 | 71.51 | 71.51 | 0.47% | 1,464 |
| Jul 9, 2026 | 71.20 | 71.20 | 71.18 | 71.18 | 71.18 | 0.23% | 184 |
| Jul 8, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.01 | -0.79% | 214 |
| Jul 7, 2026 | 71.66 | 71.66 | 71.58 | 71.58 | 71.58 | 0.65% | 678 |
| Jul 6, 2026 | 70.97 | 71.12 | 70.96 | 71.12 | 71.12 | 0.45% | 2,000 |
| Jul 2, 2026 | 70.55 | 70.80 | 70.55 | 70.80 | 70.80 | 0.52% | 714 |
| Jul 1, 2026 | 70.49 | 70.84 | 70.43 | 70.43 | 70.43 | 0.03% | 5,193 |
| Jun 30, 2026 | 70.39 | 70.64 | 70.35 | 70.41 | 70.41 | 0.03% | 3,898 |
| Jun 29, 2026 | 70.22 | 70.39 | 70.22 | 70.39 | 70.39 | 0.20% | 1,382 |
| Jun 26, 2026 | 70.16 | 70.25 | 70.10 | 70.25 | 70.25 | 0.56% | 1,843 |
| Jun 25, 2026 | 70.14 | 70.15 | 69.86 | 69.86 | 69.86 | 0.40% | 612 |
| Jun 24, 2026 | 69.60 | 69.74 | 69.55 | 69.58 | 69.58 | -0.39% | 2,700 |
| Jun 23, 2026 | 69.72 | 69.97 | 69.72 | 69.85 | 69.85 | 0.22% | 1,268 |
| Jun 22, 2026 | 69.76 | 69.76 | 69.56 | 69.70 | 69.70 | 0.15% | 2,568 |
| Jun 18, 2026 | 69.62 | 69.62 | 69.56 | 69.59 | 69.59 | 0.04% | 1,037 |
| Jun 17, 2026 | 70.11 | 70.11 | 69.69 | 69.69 | 69.56 | -1.44% | 1,421 |
| Jun 16, 2026 | 70.79 | 70.81 | 70.71 | 70.71 | 70.57 | 0.04% | 584 |
| Jun 15, 2026 | 70.92 | 70.92 | 70.68 | 70.68 | 70.55 | -0.15% | 218 |
| Jun 12, 2026 | 70.35 | 70.99 | 70.35 | 70.78 | 70.65 | 0.70% | 1,048 |
| Jun 11, 2026 | 70.03 | 70.29 | 69.73 | 70.29 | 70.16 | 0.90% | 4,598 |
| Jun 10, 2026 | 70.28 | 70.28 | 69.66 | 69.66 | 69.53 | -0.75% | 1,995 |
| Jun 9, 2026 | 69.94 | 70.19 | 69.91 | 70.19 | 70.06 | 0.18% | 697 |
| Jun 8, 2026 | 70.40 | 70.40 | 70.07 | 70.07 | 69.94 | -0.21% | 1,468 |
| Jun 5, 2026 | 70.42 | 70.42 | 70.21 | 70.21 | 70.08 | -1.34% | 692 |
| Jun 4, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.04 | 1.12% | 172 |
| Jun 3, 2026 | 70.54 | 70.54 | 70.38 | 70.38 | 70.25 | -0.92% | 761 |
| Jun 2, 2026 | 70.94 | 71.03 | 70.94 | 71.03 | 70.90 | 1.09% | 1,039 |
| Jun 1, 2026 | 70.05 | 70.34 | 70.05 | 70.27 | 70.14 | 0.47% | 10,819 |
| May 29, 2026 | 70.02 | 70.02 | 69.94 | 69.94 | 69.81 | 0.32% | 275 |
| May 28, 2026 | 69.76 | 69.76 | 69.71 | 69.71 | 69.58 | 0.21% | 229 |
| May 27, 2026 | 69.62 | 69.62 | 69.53 | 69.56 | 69.43 | -0.22% | 821 |
| May 26, 2026 | 69.62 | 69.72 | 69.62 | 69.72 | 69.59 | -0.02% | 283 |
| May 22, 2026 | 69.71 | 69.73 | 69.70 | 69.73 | 69.60 | 0.86% | 1,123 |
| May 21, 2026 | 68.69 | 69.13 | 68.69 | 69.13 | 69.00 | 0.48% | 646 |
| May 20, 2026 | 68.82 | 68.94 | 68.82 | 68.94 | 68.67 | 0.73% | 421 |
| May 19, 2026 | 68.49 | 68.60 | 68.44 | 68.44 | 68.18 | -0.43% | 1,600 |
| May 18, 2026 | 68.51 | 68.74 | 68.51 | 68.74 | 68.47 | 0.53% | 265 |
| May 15, 2026 | 68.50 | 68.50 | 68.38 | 68.38 | 68.11 | -1.00% | 426 |
| May 14, 2026 | 69.00 | 69.32 | 69.00 | 69.07 | 68.80 | 0.62% | 1,474 |
| May 13, 2026 | 68.42 | 68.66 | 68.35 | 68.64 | 68.38 | 0.01% | 1,893 |
| May 12, 2026 | 68.08 | 68.64 | 68.08 | 68.64 | 68.37 | 0.27% | 1,115 |
| May 11, 2026 | 68.56 | 68.57 | 68.43 | 68.45 | 68.19 | 0.22% | 1,593 |
| May 8, 2026 | 68.64 | 68.64 | 68.30 | 68.30 | 68.04 | 0.20% | 242 |
| May 7, 2026 | 68.31 | 68.31 | 68.17 | 68.17 | 67.91 | -0.70% | 11,240 |
| May 6, 2026 | 68.60 | 68.65 | 68.52 | 68.65 | 68.38 | 0.69% | 2,238 |
| May 5, 2026 | 67.99 | 68.29 | 67.99 | 68.18 | 67.92 | 0.81% | 1,202 |
| May 4, 2026 | 67.86 | 67.90 | 67.63 | 67.63 | 67.37 | -0.95% | 1,929 |
| May 1, 2026 | 68.43 | 68.43 | 68.28 | 68.28 | 68.02 | -0.28% | 1,643 |
| Apr 30, 2026 | 68.25 | 68.47 | 68.21 | 68.47 | 68.20 | 1.56% | 657 |
| Apr 29, 2026 | 67.29 | 67.42 | 67.25 | 67.42 | 67.16 | -0.30% | 1,168 |