Skip to main content
Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.64
-0.23 (-0.96%)
Mar 6, 2026, 4:00 PM EST - Market closed

RDFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.7223.7223.6423.6423.64-0.98%7,648
Mar 5, 202624.1024.1023.8623.8723.87-0.77%5,265
Mar 4, 202624.6824.6824.0624.0624.06-0.14%88,189
Mar 3, 202624.1924.1924.0024.0924.09-1.70%4,163
Mar 2, 202624.5124.5424.4324.5124.35-0.08%18,128
Feb 27, 202624.5124.5724.5124.5324.37-0.65%3,303
Feb 26, 202624.5524.6924.4924.6924.530.73%29,513
Feb 25, 202624.4424.5724.4424.5124.350.08%15,747
Feb 24, 202624.4624.5024.4424.4924.33-0.08%78,767
Feb 23, 202624.5625.6224.4524.5124.35-0.33%31,073
Feb 20, 202624.5624.6124.5124.5924.430.20%8,554
Feb 19, 202624.5924.5924.5124.5424.38-0.22%26,152
Feb 18, 202624.6224.6324.5824.5924.430.09%14,055
Feb 17, 202624.5324.5924.5324.5724.410.02%10,802
Feb 13, 202624.5124.5724.5124.5724.410.31%13,435
Feb 12, 202624.4824.5324.4524.4924.33-0.08%31,047
Feb 11, 202624.5124.5124.4724.5124.350.02%13,620
Feb 10, 202624.4924.5124.4524.5124.350.14%40,472
Feb 9, 202624.4124.4724.4124.4724.310.29%15,556
Feb 6, 202624.3624.4024.3224.4024.240.37%56,474
Feb 5, 202624.3224.3224.2824.3124.150.04%13,910
Feb 4, 202624.2224.3024.2224.3024.140.16%25,665
Feb 3, 202624.3724.3724.2024.2624.10-0.45%7,376
Feb 2, 202624.3924.3924.3124.3724.05-16,095
Jan 30, 202624.3524.3724.3124.3724.051.12%29,918
Jan 29, 202624.2024.5124.1024.1023.78-0.92%8,886
Jan 28, 202624.2524.3324.2524.3324.01-0.39%18,579
Jan 27, 202624.3924.4324.3824.4224.101.06%8,370
Jan 26, 202624.2224.2224.1424.1723.85-0.10%3,364
Jan 23, 202624.1924.2024.1824.1923.87-0.04%4,063
Jan 22, 202624.1624.2024.1624.2023.880.25%5,514
Jan 21, 202624.2524.2524.1024.1423.820.25%5,633
Jan 20, 202624.0824.0824.0224.0823.76-0.29%37,565
Jan 16, 202624.1724.1724.0824.1523.83-0.02%9,412
Jan 15, 202624.1424.1724.1024.1623.840.06%6,594
Jan 14, 202624.0724.1424.0724.1423.820.33%7,271
Jan 13, 202624.0924.0924.0624.0623.740.75%3,368
Jan 12, 202623.9924.0423.8823.8823.57-0.38%9,639
Jan 9, 202623.9824.0023.9623.9723.660.42%11,010
Jan 8, 202623.8923.9423.8623.8723.56-0.06%38,271
Jan 7, 202623.8824.0623.8823.8923.57-0.15%18,625
Jan 6, 202624.2324.2323.8423.9223.610.34%12,898
Jan 5, 202623.9323.9323.8023.8423.53-0.58%11,753
Jan 2, 202624.0324.0323.9023.9823.500.29%48,979
Dec 31, 202523.9723.9723.9123.9123.43-32,677
Dec 30, 202523.8824.0023.8823.9123.430.25%156,671
Dec 29, 202523.8723.9123.8523.8523.38-0.15%21,930
Dec 26, 202523.8523.9323.8523.8923.410.16%14,893
Dec 24, 202523.8523.8723.8423.8523.370.22%2,918
Dec 23, 202523.8423.8623.7923.7923.32-0.11%3,689
Dec 22, 202523.8523.8923.8223.8223.350.16%4,046
Dec 19, 202523.8323.8323.7823.7823.31-0.11%9,958
Dec 18, 202523.8023.8323.7823.8123.340.12%6,004
Dec 17, 202523.8423.8723.7423.7823.31-0.29%12,742
Dec 16, 202523.8023.8523.8023.8523.380.29%3,935
Dec 15, 202523.7923.7923.7623.7823.310.08%5,227
Dec 12, 202523.7823.7823.7123.7623.29-0.21%14,125
Dec 11, 202523.8123.8323.7523.8123.34-0.04%2,580
Dec 10, 202523.7423.8323.7423.8223.350.04%22,399
Dec 9, 202523.8223.8323.7723.8123.340.05%9,941
Dec 8, 202523.8723.8723.8023.8023.32-0.33%2,130
Dec 5, 202523.9123.9223.8423.8823.40-39,343
Dec 4, 202523.9023.9023.8423.8823.40-0.06%55,240
Dec 3, 202523.9523.9523.7623.8923.410.46%21,723
Dec 2, 202523.7623.7823.7023.7823.31-0.55%5,202
Dec 1, 202523.9323.9523.9023.9123.28-0.28%10,957
Nov 28, 202523.9623.9823.9623.9823.350.33%1,097
Nov 26, 202523.8023.9023.8023.9023.270.31%3,019
Nov 25, 202524.2324.2323.7423.8323.200.65%6,978
Nov 24, 202523.6723.6823.6623.6823.050.30%6,062
Nov 21, 202523.5423.6123.5323.6022.980.19%3,684
Nov 20, 202523.9623.9623.5623.5622.94-0.61%11,342
Nov 19, 202523.8123.8123.6923.7123.08-0.23%5,816
Nov 18, 202523.7623.7923.7623.7623.13-0.23%3,477
Nov 17, 202523.8723.8823.8023.8223.18-0.26%36,289
Nov 14, 202523.9023.9223.8423.8823.24-0.27%6,584
Nov 13, 202524.0224.0523.9423.9423.31-0.42%6,309
Nov 12, 202524.0324.0724.0324.0423.400.17%7,091
Nov 11, 202523.8924.0223.8924.0023.360.13%2,718
Nov 10, 202523.8923.9723.8923.9723.340.55%3,655
Nov 7, 202523.8823.8823.7823.8423.21-0.08%25,171
Nov 6, 202524.4524.4523.8423.8623.23-0.05%12,394
Nov 5, 202524.3424.3423.8623.8723.24-0.13%5,826
Nov 4, 202523.9423.9423.9023.9023.27-0.85%21,272
Nov 3, 202524.0724.1824.0724.1123.31-0.33%10,417
Oct 31, 202524.1824.2024.1124.1923.390.34%12,606
Oct 30, 202524.1024.1224.0924.1123.31-0.35%2,342
Oct 29, 202524.2324.2824.1724.1923.39-0.17%8,408
Oct 28, 202524.2524.2624.1924.2323.43-0.07%22,910
Oct 27, 202524.2724.2724.2224.2523.450.41%2,291
Oct 24, 202524.1224.2224.1224.1523.350.08%3,356
Oct 23, 202524.1824.1824.1024.1323.33-0.04%9,151
Oct 22, 202524.1524.1924.1424.1423.34-0.04%3,663
Oct 21, 202524.1124.1824.1124.1523.350.41%12,992
Oct 20, 202524.0624.0624.0324.0523.260.16%3,739
Oct 17, 202523.7124.0823.7124.0123.22-0.03%4,326
Oct 16, 202524.0924.0923.9724.0223.23-0.36%12,821
Oct 15, 202524.1724.1724.1024.1123.310.11%9,548
Oct 14, 202524.0524.0824.0224.0823.28-0.21%5,834
Oct 13, 202524.0824.1324.0624.1323.330.67%11,532