Skip to main content
Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.74
-0.07 (-0.29%)
Dec 10, 2025, 9:50 AM EST - Market open

RDFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 202523.8023.8023.7623.74--0.29%811
Dec 9, 202523.8223.8323.7723.8123.810.05%9,941
Dec 8, 202523.8723.8723.8023.8023.80-0.33%2,130
Dec 5, 202523.9123.9223.8423.8823.88-39,343
Dec 4, 202523.9023.9023.8423.8823.88-0.06%55,240
Dec 3, 202523.9523.9523.7623.8923.890.46%21,723
Dec 2, 202523.7623.7823.7023.7823.78-0.55%5,202
Dec 1, 202523.9323.9523.9023.9123.75-0.28%10,957
Nov 28, 202523.9623.9823.9623.9823.820.33%1,097
Nov 26, 202523.8023.9023.8023.9023.740.31%3,019
Nov 25, 202524.2324.2323.7423.8323.670.65%6,978
Nov 24, 202523.6723.6823.6623.6823.520.30%6,062
Nov 21, 202523.5423.6123.5323.6023.450.19%3,684
Nov 20, 202523.9623.9623.5623.5623.40-0.61%11,342
Nov 19, 202523.8123.8123.6923.7123.55-0.23%5,816
Nov 18, 202523.7623.7923.7623.7623.60-0.23%3,477
Nov 17, 202523.8723.8823.8023.8223.66-0.26%36,289
Nov 14, 202523.9023.9223.8423.8823.72-0.27%6,584
Nov 13, 202524.0224.0523.9423.9423.78-0.42%6,309
Nov 12, 202524.0324.0724.0324.0423.880.17%7,091
Nov 11, 202523.8924.0223.8924.0023.840.13%2,718
Nov 10, 202523.8923.9723.8923.9723.810.55%3,655
Nov 7, 202523.8823.8823.7823.8423.68-0.08%25,171
Nov 6, 202524.4524.4523.8423.8623.70-0.05%12,394
Nov 5, 202524.3424.3423.8623.8723.71-0.13%5,826
Nov 4, 202523.9423.9423.9023.9023.74-0.85%21,272
Nov 3, 202524.0724.1824.0724.1123.78-0.33%10,417
Oct 31, 202524.1824.2024.1124.1923.860.34%12,606
Oct 30, 202524.1024.1224.0924.1123.78-0.35%2,342
Oct 29, 202524.2324.2824.1724.1923.87-0.17%8,408
Oct 28, 202524.2524.2624.1924.2323.91-0.07%22,910
Oct 27, 202524.2724.2724.2224.2523.920.41%2,291
Oct 24, 202524.1224.2224.1224.1523.830.08%3,356
Oct 23, 202524.1824.1824.1024.1323.81-0.04%9,151
Oct 22, 202524.1524.1924.1424.1423.82-0.04%3,663
Oct 21, 202524.1124.1824.1124.1523.830.41%12,992
Oct 20, 202524.0624.0624.0324.0523.730.16%3,739
Oct 17, 202523.7124.0823.7124.0123.69-0.03%4,326
Oct 16, 202524.0924.0923.9724.0223.70-0.36%12,821
Oct 15, 202524.1724.1724.1024.1123.780.11%9,548
Oct 14, 202524.0524.0824.0224.0823.76-0.21%5,834
Oct 13, 202524.0824.1324.0624.1323.810.67%11,532
Oct 10, 202524.1924.1923.9723.9723.65-0.72%509
Oct 9, 202524.2324.2324.1224.1423.82-0.19%2,730
Oct 8, 202524.1224.2224.1224.1923.870.17%3,733
Oct 7, 202524.1124.2124.0824.1523.830.42%58,138
Oct 6, 202524.1724.1724.0124.0523.73-0.27%6,191
Oct 3, 202524.1624.1824.1024.1223.79-0.27%9,764
Oct 2, 202524.2424.2424.1524.1823.86-0.86%134,735
Oct 1, 202524.3124.4024.3124.3923.900.43%4,428
Sep 30, 202524.2824.2924.2524.2923.800.15%1,530
Sep 29, 202524.2324.2524.2324.2523.770.20%3,092
Sep 26, 202524.2424.2424.2024.2023.72-0.14%9,682
Sep 25, 202524.2524.2524.2224.2423.75-0.39%2,550
Sep 24, 202524.4324.4324.3024.3323.85-0.31%3,962
Sep 23, 202524.4624.4624.4024.4123.92-0.15%1,111
Sep 22, 202524.4524.4724.4224.4423.96-0.11%5,688
Sep 19, 202524.4824.4924.4424.4723.98-0.09%3,421
Sep 18, 202524.5024.5024.4724.4924.00-0.05%8,708
Sep 17, 202524.5324.5424.4824.5024.020.18%6,023
Sep 16, 202524.4424.4624.4224.4623.970.28%1,769
Sep 15, 202524.4024.4124.3424.3923.910.30%7,332
Sep 12, 202524.1524.3224.1524.3223.84-18,405
Sep 11, 202524.3224.3824.3024.3223.830.24%2,989
Sep 10, 202524.5024.5024.2624.2623.780.17%6,586
Sep 9, 202524.2524.2524.2124.2223.740.12%1,214
Sep 8, 202524.1224.1924.1224.1923.710.70%2,533
Sep 5, 202524.2924.2923.9824.0223.540.58%1,669
Sep 4, 202523.8523.8923.8223.8923.410.29%4,902
Sep 3, 202523.7823.8423.7523.8223.34-0.53%6,659
Sep 2, 202523.9123.9423.8823.9423.31-0.25%2,788
Aug 29, 202523.9924.0023.9324.0023.370.14%7,527
Aug 28, 202523.9623.9723.9623.9723.340.09%6,552
Aug 27, 202523.9723.9723.9523.9523.320.06%3,164
Aug 26, 202523.9323.9323.8823.9323.300.12%136,607
Aug 25, 202523.9123.9323.8823.9123.280.23%34,061
Aug 22, 202523.8723.8723.8523.8523.220.45%243
Aug 21, 202523.7623.7823.7423.7423.12-0.31%6,776
Aug 20, 202523.8523.8523.7923.8223.19-0.08%15,819
Aug 19, 202523.8723.9023.8223.8423.21-0.15%7,183
Aug 18, 202523.8723.8923.8523.8723.240.07%7,171
Aug 15, 202523.8823.9223.8623.8623.23-0.12%2,889
Aug 14, 202523.9123.9123.8823.8823.25-0.33%21,325
Aug 13, 202523.9423.9823.9423.9623.330.42%8,145
Aug 12, 202523.8523.8923.8423.8623.230.23%8,656
Aug 11, 202523.8623.8623.8023.8123.18-0.08%7,311
Aug 8, 202523.8123.8523.8123.8223.200.04%20,232
Aug 7, 202523.4123.8423.3923.8223.190.16%6,702
Aug 6, 202523.8523.8523.7323.7823.150.18%6,160
Aug 5, 202523.7123.8023.7123.7423.110.09%33,881
Aug 4, 202523.7123.7323.6523.7223.09-0.44%6,806
Aug 1, 202523.7923.8223.7523.8223.040.71%20,386
Jul 31, 202523.6523.6623.6323.6522.880.21%5,534
Jul 30, 202523.6623.6823.6023.6022.83-0.36%11,387
Jul 29, 202523.6923.6923.6623.6922.910.13%1,714
Jul 28, 202523.6423.6623.6323.6622.880.08%7,883
Jul 25, 202523.5923.6423.5923.6422.860.34%602
Jul 24, 202523.5323.5623.5323.5622.780.05%4,555
Jul 23, 202523.6223.6223.5523.5522.77-0.09%1,802
Jul 22, 202523.5323.5823.5123.5722.790.17%22,178