RiverFront Dynamic US Dividend Advantage ETF (RFDA) Historical Stock Data
54.15 ↑0.76 (1.43%)
As of July 18, 2024, 1:36pm EST.
Historical Data
In the past 30 trading days, RFDA is up 0.02% a day on average. There have been 16 days where RiverFront Dynamic US Dividend Advantage ETF closed green and 14 days where RFDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 54.24 | 54.15 | ↓$0.09 (-0.17%) | 54.10 | 54.24 | 1.37K |
| 2024-07-25 | 53.84 | 53.39 | ↓$0.45 (-0.84%) | 53.39 | 53.93 | 37.19K |
| 2024-07-24 | 53.85 | 53.53 | ↓$0.32 (-0.59%) | 53.53 | 53.85 | 11.92K |
| 2024-07-23 | 54.64 | 54.45 | ↓$0.19 (-0.35%) | 54.45 | 54.64 | 1.02K |
| 2024-07-22 | 54.35 | 54.49 | ↑$0.14 (0.25%) | 54.20 | 54.49 | 3.19K |
| 2024-07-19 | 54.13 | 54.03 | ↓$0.10 (-0.18%) | 54.02 | 54.17 | 2.55K |
| 2024-07-18 | 54.59 | 54.26 | ↓$0.33 (-0.60%) | 54.24 | 54.61 | 2.51K |
| 2024-07-17 | 54.61 | 54.75 | ↑$0.14 (0.26%) | 54.61 | 54.75 | 609 |
| 2024-07-16 | 54.83 | 55.07 | ↑$0.24 (0.43%) | 54.83 | 55.07 | 1.68K |
| 2024-07-15 | 54.73 | 54.55 | ↓$0.18 (-0.33%) | 54.55 | 54.75 | 1.07K |
| 2024-07-12 | 54.24 | 54.43 | ↑$0.19 (0.34%) | 54.24 | 54.65 | 1.39K |
| 2024-07-11 | 54.41 | 54.18 | ↓$0.23 (-0.42%) | 54.06 | 54.41 | 2.24K |
| 2024-07-10 | 53.86 | 54.17 | ↑$0.31 (0.57%) | 53.86 | 54.17 | 1.94K |
| 2024-07-09 | 53.60 | 53.58 | ↓$0.02 (-0.03%) | 53.54 | 53.63 | 1.87K |
| 2024-07-08 | 53.41 | 53.46 | ↑$0.05 (0.10%) | 53.41 | 53.46 | 355 |
| 2024-07-05 | 53.08 | 53.39 | ↑$0.31 (0.59%) | 53.08 | 53.44 | 3.13K |
| 2024-07-03 | 53.23 | 53.41 | ↑$0.18 (0.33%) | 53.23 | 53.41 | 4.33K |
| 2024-07-02 | 53.00 | 53.21 | ↑$0.21 (0.39%) | 53.00 | 53.21 | 1.55K |
| 2024-07-01 | 53.08 | 52.99 | ↓$0.09 (-0.17%) | 52.89 | 53.08 | 4.13K |
| 2024-06-28 | 53.08 | 52.90 | ↓$0.18 (-0.33%) | 52.90 | 53.08 | 646 |
| 2024-06-27 | 52.82 | 52.92 | ↑$0.10 (0.19%) | 52.82 | 52.92 | 2.82K |
| 2024-06-26 | 52.75 | 53.02 | ↑$0.27 (0.51%) | 52.75 | 53.02 | 2.97K |
| 2024-06-25 | 52.90 | 52.99 | ↑$0.09 (0.18%) | 52.90 | 53.06 | 3.76K |
| 2024-06-24 | 52.77 | 52.80 | ↑$0.03 (0.06%) | 52.77 | 53.04 | 3.70K |
| 2024-06-21 | 52.73 | 52.68 | ↓$0.05 (-0.10%) | 52.67 | 52.80 | 4.32K |
| 2024-06-20 | 53.07 | 52.83 | ↓$0.24 (-0.45%) | 52.82 | 53.07 | 803 |
| 2024-06-18 | 52.98 | 53.09 | ↑$0.11 (0.20%) | 52.98 | 53.09 | 385 |
| 2024-06-17 | 52.42 | 52.88 | ↑$0.46 (0.88%) | 52.42 | 52.88 | 777 |
| 2024-06-14 | 52.41 | 52.51 | ↑$0.10 (0.20%) | 52.41 | 52.51 | 1.59K |
| 2024-06-13 | 53.09 | 52.86 | ↓$0.23 (-0.44%) | 52.73 | 53.09 | 299 |
Create an account or log in to view more rows.
$RFDA let’s ride
$RFDA I’ll be buying more if this dips!
$RFDA coming now
$RFDA hold and buy… go green go!!!
$RFDA what happened?
$RFDA lfg!!! So much movement ! Buy n hodl!
$RFDA buy the fear
$RFDA Beautiful!! 😀
$RFDA one of the poorest performed stocks for a big name.
$RFDA almost time for the running