RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
60.30
-0.57 (-0.94%)
At close: Aug 15, 2025, 4:00 PM
60.30
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.39 | 60.39 | 60.29 | 60.30 | 60.30 | -0.94% | 1,689 |
| Aug 14, 2025 | 60.61 | 60.87 | 60.61 | 60.87 | 60.87 | -0.11% | 355 |
| Aug 13, 2025 | 60.65 | 60.93 | 60.65 | 60.93 | 60.93 | 0.58% | 587 |
| Aug 12, 2025 | 60.08 | 60.58 | 60.08 | 60.58 | 60.58 | 1.61% | 2,652 |
| Aug 11, 2025 | 59.84 | 59.84 | 59.62 | 59.62 | 59.62 | -0.30% | 1,231 |
| Aug 8, 2025 | 59.89 | 59.89 | 59.80 | 59.80 | 59.80 | 0.98% | 1,377 |
| Aug 7, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 0.23% | 96 |
| Aug 6, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.42% | 208 |
| Aug 5, 2025 | 58.83 | 58.84 | 58.83 | 58.84 | 58.84 | -0.06% | 579 |
| Aug 4, 2025 | 58.87 | 58.88 | 58.87 | 58.88 | 58.88 | 1.40% | 513 |
| Aug 1, 2025 | 58.53 | 58.53 | 58.07 | 58.07 | 58.07 | -1.68% | 163 |
| Jul 31, 2025 | 59.56 | 59.56 | 59.06 | 59.06 | 59.06 | -0.09% | 271 |
| Jul 30, 2025 | 59.59 | 59.59 | 59.11 | 59.11 | 59.11 | -0.53% | 972 |
| Jul 29, 2025 | 59.78 | 59.78 | 59.43 | 59.43 | 59.43 | -0.25% | 868 |
| Jul 28, 2025 | 59.45 | 59.58 | 59.44 | 59.58 | 59.58 | 0.08% | 1,279 |
| Jul 25, 2025 | 59.48 | 59.58 | 59.47 | 59.53 | 59.53 | -0.09% | 3,132 |
| Jul 24, 2025 | 59.05 | 59.75 | 59.04 | 59.59 | 59.59 | -0.32% | 1,450 |
| Jul 23, 2025 | 59.53 | 59.78 | 59.53 | 59.78 | 59.75 | 0.50% | 474 |
| Jul 22, 2025 | 59.53 | 59.53 | 59.48 | 59.49 | 59.45 | 0.25% | 1,002 |
| Jul 21, 2025 | 59.64 | 59.64 | 59.34 | 59.34 | 59.30 | -0.19% | 2,359 |
| Jul 18, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.41 | 0.02% | 185 |
| Jul 17, 2025 | 59.27 | 59.48 | 59.27 | 59.44 | 59.40 | 0.76% | 2,731 |
| Jul 16, 2025 | 59.02 | 59.03 | 58.84 | 58.99 | 58.95 | 0.16% | 1,368 |
| Jul 15, 2025 | 59.28 | 59.28 | 58.89 | 58.89 | 58.86 | -0.33% | 604 |
| Jul 14, 2025 | 59.09 | 59.12 | 59.09 | 59.09 | 59.06 | 0.48% | 543 |
| Jul 11, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.77 | -0.41% | 186 |
| Jul 10, 2025 | 58.88 | 59.16 | 58.88 | 59.05 | 59.02 | 0.62% | 7,237 |
| Jul 9, 2025 | 58.53 | 58.69 | 58.53 | 58.69 | 58.65 | 0.32% | 239 |
| Jul 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | 0.07% | 307 |
| Jul 7, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.43 | -1.02% | 278 |
| Jul 3, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.03 | 0.87% | 4 |
| Jul 2, 2025 | 58.41 | 58.56 | 58.41 | 58.56 | 58.52 | 0.99% | 332 |
| Jul 1, 2025 | 58.06 | 58.06 | 57.98 | 57.98 | 57.95 | -0.05% | 353 |
| Jun 30, 2025 | 57.78 | 58.01 | 57.78 | 58.01 | 57.97 | 0.64% | 359 |
| Jun 27, 2025 | 57.46 | 57.71 | 57.38 | 57.64 | 57.61 | 0.53% | 1,334 |
| Jun 26, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.30 | 1.05% | 187 |
| Jun 25, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.70 | -0.05% | 226 |
| Jun 24, 2025 | 56.66 | 56.77 | 56.60 | 56.77 | 56.73 | 0.87% | 1,385 |
| Jun 23, 2025 | 55.95 | 56.28 | 55.89 | 56.28 | 56.24 | 0.79% | 1,526 |
| Jun 20, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.81 | -0.36% | 75 |
| Jun 18, 2025 | 56.25 | 56.25 | 56.04 | 56.04 | 55.89 | 0.21% | 754 |
| Jun 17, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.77 | -0.53% | 162 |
| Jun 16, 2025 | 56.34 | 56.34 | 56.22 | 56.22 | 56.07 | 0.88% | 335 |
| Jun 13, 2025 | 55.91 | 55.91 | 55.73 | 55.73 | 55.58 | -1.11% | 875 |
| Jun 12, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.21 | 0.37% | 74 |
| Jun 11, 2025 | 56.24 | 56.26 | 56.15 | 56.15 | 56.00 | -0.30% | 519 |
| Jun 10, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.17 | 0.31% | 46 |
| Jun 9, 2025 | 56.06 | 56.23 | 56.06 | 56.15 | 55.99 | 0.25% | 894 |
| Jun 6, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 55.85 | 1.48% | 200 |
| Jun 5, 2025 | 55.47 | 55.47 | 55.19 | 55.19 | 55.04 | -0.14% | 322 |