RiverFront Dynamic Core Income ETF (RFCI) Historical Stock Data
21.96 ↑0.02 (0.09%)
As of April 23, 2024, 11:34am EST.
Historical Data
In the past 30 trading days, RFCI is down 0.00% a day on average. There have been 18 days where RiverFront Dynamic Core Income ETF closed green and 12 days where RFCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 21.98 | 21.94 | ↓$0.04 (-0.16%) | 21.94 | 21.98 | 475 |
| 2024-04-22 | 21.89 | 21.90 | ↑$0.01 (0.05%) | 21.89 | 21.90 | 3.67K |
| 2024-04-19 | 21.88 | 21.87 | ↓$0.01 (-0.04%) | 21.86 | 21.88 | 435 |
| 2024-04-18 | 21.86 | 21.86 | ↑$0.00 (0.00%) | 21.86 | 21.86 | 425 |
| 2024-04-17 | 21.84 | 21.88 | ↑$0.04 (0.20%) | 21.84 | 21.88 | 549 |
| 2024-04-16 | 21.82 | 21.81 | ↓$0.01 (-0.05%) | 21.78 | 21.82 | 1.59K |
| 2024-04-15 | 21.86 | 21.85 | ↓$0.01 (-0.05%) | 21.83 | 21.86 | 1.97K |
| 2024-04-12 | 22.01 | 22.01 | ↑$0.00 (0.00%) | 22.01 | 22.01 | 151 |
| 2024-04-11 | 21.92 | 21.96 | ↑$0.04 (0.19%) | 21.92 | 21.97 | 1.81K |
| 2024-04-10 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 21.98 | 78 |
| 2024-04-09 | 22.19 | 22.19 | ↑$0.00 (0.00%) | 22.19 | 22.19 | 61 |
| 2024-04-08 | 22.12 | 22.11 | ↓$0.01 (-0.05%) | 22.07 | 22.12 | 2.84K |
| 2024-04-05 | 22.14 | 22.10 | ↓$0.04 (-0.18%) | 22.10 | 22.16 | 2.98K |
| 2024-04-04 | 22.18 | 22.19 | ↑$0.01 (0.05%) | 22.14 | 22.19 | 3.28K |
| 2024-04-03 | 22.16 | 22.17 | ↑$0.01 (0.05%) | 22.16 | 22.17 | 178 |
| 2024-04-02 | 22.17 | 22.17 | ↑$0.00 (0.00%) | 22.17 | 22.17 | 29 |
| 2024-04-01 | 22.25 | 22.18 | ↓$0.07 (-0.32%) | 22.13 | 22.25 | 3.37K |
| 2024-03-28 | 22.35 | 22.32 | ↓$0.03 (-0.16%) | 22.32 | 22.35 | 0.98K |
| 2024-03-27 | 22.25 | 22.31 | ↑$0.06 (0.28%) | 22.25 | 22.31 | 1.39K |
| 2024-03-26 | 22.22 | 22.25 | ↑$0.02 (0.11%) | 22.22 | 22.25 | 565 |
| 2024-03-25 | 22.24 | 22.24 | ↑$0.00 (0.00%) | 22.24 | 22.26 | 460 |
| 2024-03-22 | 22.32 | 22.29 | ↓$0.03 (-0.13%) | 22.27 | 22.32 | 2.16K |
| 2024-03-21 | 22.23 | 22.23 | ↑$0.00 (0.00%) | 22.23 | 22.23 | 138 |
| 2024-03-20 | 22.24 | 22.29 | ↑$0.05 (0.21%) | 22.24 | 22.29 | 298 |
| 2024-03-19 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 139 |
| 2024-03-18 | 22.23 | 22.20 | ↓$0.03 (-0.13%) | 22.18 | 22.23 | 879 |
| 2024-03-15 | 22.22 | 22.21 | ↓$0.01 (-0.04%) | 22.21 | 22.22 | 1.68K |
| 2024-03-14 | 22.21 | 22.23 | ↑$0.02 (0.08%) | 22.21 | 22.23 | 456 |
| 2024-03-13 | 22.31 | 22.34 | ↑$0.02 (0.11%) | 22.31 | 22.34 | 148 |
| 2024-03-12 | 22.38 | 22.36 | ↓$0.02 (-0.10%) | 22.33 | 22.38 | 436 |
Create an account or log in to view more rows.
$RFCI Bears always win...
Bulls have to be forever bagholders....
$RFCI Hedgies
we aren't going anywhere!
$RFCI pressure
$RFCI this is going to skyrocket tmr!!!
$RFCI buying this dip
$RFCI super bullish
$RFCI how low can she go
$RFCI Don't like that...
$RFCI Of course
$RFCI I still don’t wanna buy it