Skip to main content
Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.56
+0.03 (0.14%)
At close: Jun 26, 2026, 4:00 PM EDT
23.56
0.00 (-0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

RDFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.6323.6323.5523.5623.560.15%10,738
Jun 25, 202623.4723.5323.4723.5323.530.56%10,710
Jun 24, 202623.4123.4323.4023.4023.400.09%4,133
Jun 23, 202623.3523.3923.3523.3823.370.02%16,606
Jun 22, 202623.3923.4023.3523.3723.37-0.13%13,356
Jun 18, 202623.4223.4223.4023.4023.400.18%3,173
Jun 17, 202623.5023.5023.3623.3623.36-0.56%7,956
Jun 16, 202623.4723.4923.4223.4923.490.29%55,478
Jun 15, 202623.4123.4523.3923.4223.420.35%12,134
Jun 12, 202623.3123.3523.3023.3423.340.20%8,739
Jun 11, 202623.0923.2923.0923.2923.290.56%8,138
Jun 10, 202623.1523.2423.1523.1623.160.06%7,357
Jun 9, 202623.2223.2623.0723.1523.150.13%31,913
Jun 8, 202622.6223.2022.6223.1223.120.09%31,671
Jun 5, 202623.2323.2323.1023.1023.10-0.78%813
Jun 4, 202623.5323.5323.2523.2823.280.15%2,375
Jun 3, 202623.3523.3523.2523.2523.25-0.53%18,628
Jun 2, 202623.3623.3823.3423.3723.370.06%4,980
Jun 1, 202623.5823.6023.5123.5223.36-0.46%12,594
May 29, 202623.6723.6823.6023.6323.460.08%7,347
May 28, 202623.5523.6223.5523.6123.440.34%20,936
May 27, 202623.5123.5523.4823.5323.370.42%5,526
May 26, 202623.4323.4323.4223.4323.270.44%11,931
May 22, 202623.3323.3423.3023.3323.170.42%8,691
May 21, 202623.2323.2723.2123.2323.070.05%6,923
May 20, 202623.0623.2223.0623.2223.061.00%3,682
May 19, 202622.5823.0522.5822.9922.83-0.48%9,556
May 18, 202623.0523.2523.0523.1022.94-0.62%3,048
May 15, 202622.9923.4122.9923.2523.08-1.30%12,833
May 14, 202623.5923.6023.5523.5523.39-0.13%4,527
May 13, 202623.5323.5823.5223.5823.410.16%28,202
May 12, 202623.5223.5423.4623.5423.38-0.12%5,282
May 11, 202623.6623.6623.5723.5723.41-0.35%11,174
May 8, 202623.6523.6623.6223.6523.490.36%6,451
May 7, 202623.7023.7023.5723.5723.40-0.32%3,628
May 6, 202623.6123.6423.6123.6423.480.50%42,888
May 5, 202624.0524.0523.5123.5323.360.30%22,701
May 4, 202623.3523.6323.3523.4623.29-0.81%5,098
May 1, 202623.8823.8823.8023.8123.480.08%6,390
Apr 30, 202623.2523.8123.2523.7923.470.60%5,778
Apr 29, 202623.6923.6923.6223.6523.33-0.14%51,931
Apr 28, 202623.7323.7323.6823.6823.36-0.40%6,695
Apr 27, 202623.7623.7923.7423.7823.450.34%3,712
Apr 24, 202623.7523.7523.6923.7023.37-0.18%7,434
Apr 23, 202623.8223.8223.7123.7423.41-0.40%6,204
Apr 22, 202623.9123.9123.8223.8423.510.11%12,953
Apr 21, 202623.9423.9423.8123.8123.48-0.47%8,930
Apr 20, 202623.9423.9423.8923.9223.59-0.02%37,732
Apr 17, 202623.8723.9423.8723.9323.600.44%5,210
Apr 16, 202623.8523.8523.7823.8223.49-17,757
Apr 15, 202623.8923.8923.7623.8223.490.17%37,725
Apr 14, 202623.7723.9023.7023.7823.450.55%25,610
Apr 13, 202623.5123.6523.5123.6523.330.47%7,034
Apr 10, 202623.5823.5823.5323.5423.22-0.04%13,118
Apr 9, 202622.7323.5522.7323.5523.230.51%8,438
Apr 8, 202623.3523.4723.3523.4323.111.53%12,287
Apr 7, 202622.9223.0822.8823.0822.760.59%9,544
Apr 6, 202623.3823.3822.8422.9422.630.38%44,933
Apr 2, 202622.8322.8722.8322.8622.54-0.43%13,442
Apr 1, 202623.1423.1823.1223.1222.640.29%33,046
Mar 31, 202622.5123.0722.5123.0522.582.16%8,094
Mar 30, 202622.7622.7622.5722.5722.10-0.16%15,033
Mar 27, 202622.8022.8022.6022.6022.13-1.22%7,698
Mar 26, 202623.1223.1222.8722.8822.41-1.29%15,926
Mar 25, 202623.1323.2023.1123.1822.701.00%6,016
Mar 24, 202622.9823.0422.9522.9522.47-0.61%3,184
Mar 23, 202623.7023.7023.0423.0922.610.61%18,197
Mar 20, 202623.2323.2322.9522.9522.47-2.55%4,712
Mar 19, 202623.3723.5723.2823.5523.060.20%6,511
Mar 18, 202623.6223.6223.5023.5023.02-0.58%3,507
Mar 17, 202623.6323.6423.6023.6423.150.30%6,096
Mar 16, 202623.5423.5723.5223.5723.080.38%7,072
Mar 13, 202623.5923.5923.4723.4822.99-0.04%22,829
Mar 12, 202623.5623.6123.4723.4923.00-0.51%6,035
Mar 11, 202623.5923.6223.5623.6123.12-0.13%30,548
Mar 10, 202623.5423.6623.5423.6423.150.57%12,475
Mar 9, 202623.4923.5123.4123.5123.02-0.56%11,006
Mar 6, 202623.7223.7223.6423.6423.15-0.98%7,648
Mar 5, 202624.1024.1023.8623.8723.38-0.77%5,265
Mar 4, 202624.6824.6824.0624.0623.56-0.14%88,189
Mar 3, 202624.1924.1924.0024.0923.59-1.06%4,163
Mar 2, 202624.5124.5424.4324.5123.85-0.08%18,128
Feb 27, 202624.5124.5724.5124.5323.87-0.65%3,303
Feb 26, 202624.5524.6924.4924.6924.020.73%29,513
Feb 25, 202624.4424.5724.4424.5123.850.08%15,747
Feb 24, 202624.4624.5024.4424.4923.83-0.08%78,767
Feb 23, 202624.5625.6224.4524.5123.85-0.33%31,073
Feb 20, 202624.5624.6124.5124.5923.920.20%8,554
Feb 19, 202624.5924.5924.5124.5423.88-0.22%26,152
Feb 18, 202624.6224.6324.5824.5923.930.09%14,055
Feb 17, 202624.5324.5924.5324.5723.910.03%10,802
Feb 13, 202624.5124.5724.5124.5723.900.31%13,435
Feb 12, 202624.4824.5324.4524.4923.83-0.08%31,047
Feb 11, 202624.5124.5124.4724.5123.850.02%13,620
Feb 10, 202624.4924.5124.4524.5123.840.14%40,472
Feb 9, 202624.4124.4724.4124.4723.810.29%15,556
Feb 6, 202624.3624.4024.3224.4023.740.37%56,474
Feb 5, 202624.3224.3224.2824.3123.650.04%13,910
Feb 4, 202624.2224.3024.2224.3023.640.16%25,665
Feb 3, 202624.3724.3724.2024.2623.600.22%7,376