Rareview Dynamic Fixed Income ETF (RDFI) Historical Stock Data
23.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDFI is down -0.16% a day on average. There have been 10 days where Rareview Dynamic Fixed Income ETF closed green and 20 days where RDFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.85 | 23.85 | ↓$0.00 (-0.01%) | 23.84 | 23.87 | 2.91K |
| 2025-12-23 | 23.84 | 23.79 | ↓$0.05 (-0.19%) | 23.79 | 23.86 | 3.67K |
| 2025-12-22 | 23.85 | 23.82 | ↓$0.03 (-0.13%) | 23.82 | 23.89 | 3.85K |
| 2025-12-19 | 23.83 | 23.78 | ↓$0.05 (-0.20%) | 23.78 | 23.83 | 9.96K |
| 2025-12-18 | 23.80 | 23.81 | ↑$0.01 (0.06%) | 23.79 | 23.83 | 5.95K |
| 2025-12-17 | 23.84 | 23.78 | ↓$0.06 (-0.25%) | 23.74 | 23.86 | 11.30K |
| 2025-12-16 | 23.80 | 23.85 | ↑$0.05 (0.21%) | 23.80 | 23.85 | 3.83K |
| 2025-12-15 | 23.79 | 23.78 | ↓$0.01 (-0.06%) | 23.76 | 23.79 | 5.22K |
| 2025-12-12 | 23.78 | 23.76 | ↓$0.02 (-0.08%) | 23.71 | 23.78 | 13.66K |
| 2025-12-11 | 23.81 | 23.81 | ↑$0.00 (0.01%) | 23.74 | 23.83 | 2.58K |
| 2025-12-10 | 23.74 | 23.82 | ↑$0.08 (0.33%) | 23.74 | 23.83 | 21.53K |
| 2025-12-09 | 23.82 | 23.81 | ↓$0.01 (-0.05%) | 23.77 | 23.83 | 9.94K |
| 2025-12-08 | 23.87 | 23.80 | ↓$0.07 (-0.30%) | 23.80 | 23.87 | 1.89K |
| 2025-12-05 | 23.91 | 23.88 | ↓$0.03 (-0.14%) | 23.86 | 23.92 | 39.34K |
| 2025-12-04 | 23.90 | 23.88 | ↓$0.02 (-0.10%) | 23.84 | 23.90 | 55.19K |
| 2025-12-03 | 23.95 | 23.89 | ↓$0.06 (-0.25%) | 23.76 | 23.95 | 21.72K |
| 2025-12-02 | 23.76 | 23.78 | ↑$0.02 (0.08%) | 23.70 | 23.78 | 5.10K |
| 2025-12-01 | 23.93 | 23.91 | ↓$0.01 (-0.06%) | 23.90 | 23.95 | 10.95K |
| 2025-11-28 | 23.96 | 23.98 | ↑$0.03 (0.10%) | 23.96 | 23.98 | 1.09K |
| 2025-11-26 | 23.80 | 23.90 | ↑$0.10 (0.43%) | 23.80 | 23.90 | 3K |
| 2025-11-25 | 24.23 | 23.83 | ↓$0.40 (-1.65%) | 23.74 | 24.23 | 6.98K |
| 2025-11-24 | 23.67 | 23.68 | ↑$0.00 (0.02%) | 23.66 | 23.68 | 6.05K |
| 2025-11-21 | 23.54 | 23.60 | ↑$0.06 (0.27%) | 23.53 | 23.61 | 3.45K |
| 2025-11-20 | 23.96 | 23.56 | ↓$0.40 (-1.67%) | 23.56 | 23.96 | 11.34K |
| 2025-11-19 | 23.81 | 23.71 | ↓$0.10 (-0.44%) | 23.69 | 23.81 | 5.81K |
| 2025-11-18 | 23.76 | 23.76 | ↓$0.00 (0.00%) | 23.76 | 23.79 | 3.42K |
| 2025-11-17 | 23.87 | 23.81 | ↓$0.06 (-0.23%) | 23.80 | 23.88 | 36.28K |
| 2025-11-14 | 23.90 | 23.88 | ↓$0.02 (-0.10%) | 23.84 | 23.92 | 6.58K |
| 2025-11-13 | 24.02 | 23.94 | ↓$0.08 (-0.33%) | 23.94 | 24.05 | 6.30K |
| 2025-11-12 | 24.03 | 24.04 | ↑$0.01 (0.04%) | 24.03 | 24.06 | 1.81K |
Create an account or log in to view more rows.
$RDFI peak frustration
$RDFI i'm out of slaps for the day
$RDFI still waiting to short this. Next Tuesday feels right for some reason
$RDFI Looking for this cup to breakout.
$RDFI Chill out and chill some more. It's all temporary.
$RDFI flow comin
$RDFI no wonder price closed that way
$RDFI PT?
$RDFI come on bulls we can do it
don’t let bears win
$RDFI I think I like this stock more everyday