Skip to main content
Rareview Dynamic Fixed Income ETF (RDFI)
BATS: RDFI · Real-Time Price · USD
23.68
-0.10 (-0.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RDFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7323.7323.6823.6823.68-0.40%6,695
Apr 27, 202623.7623.7923.7423.7823.780.34%3,712
Apr 24, 202623.7523.7523.6923.7023.70-0.18%7,434
Apr 23, 202623.8223.8223.7123.7423.74-0.40%6,204
Apr 22, 202623.9123.9123.8223.8423.840.11%12,953
Apr 21, 202623.9423.9423.8123.8123.81-0.47%8,930
Apr 20, 202623.9423.9423.8923.9223.92-0.02%37,732
Apr 17, 202623.8723.9423.8723.9323.930.44%5,210
Apr 16, 202623.8523.8523.7823.8223.82-17,757
Apr 15, 202623.8923.8923.7623.8223.820.17%37,725
Apr 14, 202623.7723.9023.7023.7823.780.55%25,610
Apr 13, 202623.5123.6523.5123.6523.650.47%7,034
Apr 10, 202623.5823.5823.5323.5423.54-0.04%13,118
Apr 9, 202622.7323.5522.7323.5523.550.51%8,438
Apr 8, 202623.3523.4723.3523.4323.431.53%12,287
Apr 7, 202622.9223.0822.8823.0823.080.59%9,544
Apr 6, 202623.3823.3822.8422.9422.940.38%44,933
Apr 2, 202622.8322.8722.8322.8622.86-1.14%13,442
Apr 1, 202623.1423.1823.1223.1222.960.29%33,046
Mar 31, 202622.5123.0722.5123.0522.892.16%8,094
Mar 30, 202622.7622.7622.5722.5722.40-0.15%15,033
Mar 27, 202622.8022.8022.6022.6022.44-1.22%7,698
Mar 26, 202623.1223.1222.8722.8822.72-1.29%15,926
Mar 25, 202623.1323.2023.1123.1823.021.00%6,016
Mar 24, 202622.9823.0422.9522.9522.79-0.61%3,184
Mar 23, 202623.7023.7023.0423.0922.930.61%18,197
Mar 20, 202623.2323.2322.9522.9522.79-2.55%4,712
Mar 19, 202623.3723.5723.2823.5523.380.20%6,511
Mar 18, 202623.6223.6223.5023.5023.34-0.58%3,507
Mar 17, 202623.6323.6423.6023.6423.470.30%6,096
Mar 16, 202623.5423.5723.5223.5723.400.38%7,072
Mar 13, 202623.5923.5923.4723.4823.31-0.04%22,829
Mar 12, 202623.5623.6123.4723.4923.32-0.51%6,035
Mar 11, 202623.5923.6223.5623.6123.44-0.13%30,548
Mar 10, 202623.5423.6623.5423.6423.470.57%12,475
Mar 9, 202623.4923.5123.4123.5123.34-0.56%11,006
Mar 6, 202623.7223.7223.6423.6423.47-0.98%7,648
Mar 5, 202624.1024.1023.8623.8723.70-0.77%5,265
Mar 4, 202624.6824.6824.0624.0623.89-0.14%88,189
Mar 3, 202624.1924.1924.0024.0923.92-1.70%4,163
Mar 2, 202624.5124.5424.4324.5124.18-0.08%18,128
Feb 27, 202624.5124.5724.5124.5324.20-0.65%3,303
Feb 26, 202624.5524.6924.4924.6924.360.73%29,513
Feb 25, 202624.4424.5724.4424.5124.180.08%15,747
Feb 24, 202624.4624.5024.4424.4924.16-0.08%78,767
Feb 23, 202624.5625.6224.4524.5124.18-0.33%31,073
Feb 20, 202624.5624.6124.5124.5924.260.20%8,554
Feb 19, 202624.5924.5924.5124.5424.21-0.22%26,152
Feb 18, 202624.6224.6324.5824.5924.260.09%14,055
Feb 17, 202624.5324.5924.5324.5724.240.02%10,802
Feb 13, 202624.5124.5724.5124.5724.230.31%13,435
Feb 12, 202624.4824.5324.4524.4924.16-0.08%31,047
Feb 11, 202624.5124.5124.4724.5124.180.02%13,620
Feb 10, 202624.4924.5124.4524.5124.170.14%40,472
Feb 9, 202624.4124.4724.4124.4724.140.29%15,556
Feb 6, 202624.3624.4024.3224.4024.070.37%56,474
Feb 5, 202624.3224.3224.2824.3123.980.04%13,910
Feb 4, 202624.2224.3024.2224.3023.970.16%25,665
Feb 3, 202624.3724.3724.2024.2623.93-0.45%7,376
Feb 2, 202624.3924.3924.3124.3723.88-16,095
Jan 30, 202624.3524.3724.3124.3723.881.12%29,918
Jan 29, 202624.2024.5124.1024.1023.62-0.92%8,886
Jan 28, 202624.2524.3324.2524.3323.84-0.39%18,579
Jan 27, 202624.3924.4324.3824.4223.931.06%8,370
Jan 26, 202624.2224.2224.1424.1723.68-0.10%3,364
Jan 23, 202624.1924.2024.1824.1923.70-0.04%4,063
Jan 22, 202624.1624.2024.1624.2023.710.25%5,514
Jan 21, 202624.2524.2524.1024.1423.650.25%5,633
Jan 20, 202624.0824.0824.0224.0823.60-0.29%37,565
Jan 16, 202624.1724.1724.0824.1523.66-0.02%9,412
Jan 15, 202624.1424.1724.1024.1623.670.06%6,594
Jan 14, 202624.0724.1424.0724.1423.650.33%7,271
Jan 13, 202624.0924.0924.0624.0623.580.75%3,368
Jan 12, 202623.9924.0423.8823.8823.40-0.38%9,639
Jan 9, 202623.9824.0023.9623.9723.490.42%11,010
Jan 8, 202623.8923.9423.8623.8723.39-0.06%38,271
Jan 7, 202623.8824.0623.8823.8923.40-0.15%18,625
Jan 6, 202624.2324.2323.8423.9223.440.34%12,898
Jan 5, 202623.9323.9323.8023.8423.36-0.58%11,753
Jan 2, 202624.0324.0323.9023.9823.340.29%48,979
Dec 31, 202523.9723.9723.9123.9123.27-32,677
Dec 30, 202523.8824.0023.8823.9123.270.25%156,671
Dec 29, 202523.8723.9123.8523.8523.21-0.15%21,930
Dec 26, 202523.8523.9323.8523.8923.240.16%14,893
Dec 24, 202523.8523.8723.8423.8523.210.22%2,918
Dec 23, 202523.8423.8623.7923.7923.15-0.11%3,689
Dec 22, 202523.8523.8923.8223.8223.180.16%4,046
Dec 19, 202523.8323.8323.7823.7823.14-0.11%9,958
Dec 18, 202523.8023.8323.7823.8123.170.12%6,004
Dec 17, 202523.8423.8723.7423.7823.14-0.29%12,742
Dec 16, 202523.8023.8523.8023.8523.210.29%3,935
Dec 15, 202523.7923.7923.7623.7823.140.08%5,227
Dec 12, 202523.7823.7823.7123.7623.12-0.21%14,125
Dec 11, 202523.8123.8323.7523.8123.17-0.04%2,580
Dec 10, 202523.7423.8323.7423.8223.180.04%22,399
Dec 9, 202523.8223.8323.7723.8123.170.05%9,941
Dec 8, 202523.8723.8723.8023.8023.16-0.33%2,130
Dec 5, 202523.9123.9223.8423.8823.24-39,343
Dec 4, 202523.9023.9023.8423.8823.24-0.06%55,240
Dec 3, 202523.9523.9523.7623.8923.250.46%21,723