RiverFront Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
63.40
-0.08 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.13% | 364 |
| Dec 4, 2025 | 63.51 | 63.57 | 63.46 | 63.48 | 63.48 | 0.05% | 7,629 |
| Dec 3, 2025 | 63.52 | 63.56 | 63.45 | 63.45 | 63.45 | 0.27% | 1,187 |
| Dec 2, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.18% | 160 |
| Dec 1, 2025 | 63.28 | 63.28 | 63.16 | 63.16 | 63.16 | -0.04% | 366 |
| Nov 28, 2025 | 63.21 | 63.21 | 63.14 | 63.19 | 63.19 | 0.12% | 1,589 |
| Nov 26, 2025 | 63.18 | 63.32 | 63.11 | 63.11 | 63.11 | 0.34% | 1,549 |
| Nov 25, 2025 | 62.87 | 62.94 | 62.87 | 62.90 | 62.90 | 0.72% | 1,093 |
| Nov 24, 2025 | 62.04 | 62.45 | 62.04 | 62.45 | 62.44 | 0.90% | 1,455 |
| Nov 21, 2025 | 61.28 | 62.33 | 61.28 | 61.89 | 61.88 | 1.23% | 3,359 |
| Nov 20, 2025 | 62.96 | 62.96 | 61.13 | 61.13 | 61.13 | -1.33% | 1,567 |
| Nov 19, 2025 | 61.99 | 62.00 | 61.73 | 61.96 | 61.89 | 0.11% | 3,023 |
| Nov 18, 2025 | 61.66 | 61.98 | 61.66 | 61.89 | 61.83 | -0.80% | 10,930 |
| Nov 17, 2025 | 62.94 | 62.94 | 62.39 | 62.39 | 62.33 | -1.32% | 753 |
| Nov 14, 2025 | 63.21 | 63.39 | 63.21 | 63.23 | 63.16 | 0.26% | 1,135 |
| Nov 13, 2025 | 63.32 | 63.32 | 63.06 | 63.06 | 63.00 | -1.34% | 14,910 |
| Nov 12, 2025 | 63.96 | 64.06 | 63.92 | 63.92 | 63.86 | -0.12% | 2,490 |
| Nov 11, 2025 | 63.98 | 64.11 | 63.90 | 64.00 | 63.93 | 0.22% | 5,257 |
| Nov 10, 2025 | 63.47 | 63.95 | 63.45 | 63.86 | 63.79 | 1.63% | 3,049 |
| Nov 7, 2025 | 62.36 | 62.83 | 62.32 | 62.83 | 62.77 | 0.24% | 5,383 |
| Nov 6, 2025 | 63.07 | 63.07 | 62.60 | 62.68 | 62.62 | -0.80% | 3,572 |
| Nov 5, 2025 | 63.38 | 63.45 | 63.19 | 63.19 | 63.12 | 0.21% | 7,507 |
| Nov 4, 2025 | 63.33 | 63.33 | 63.05 | 63.05 | 62.99 | -1.03% | 5,997 |
| Nov 3, 2025 | 63.77 | 63.77 | 63.71 | 63.71 | 63.64 | 0.25% | 1,414 |
| Oct 31, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.48 | 0.06% | 134 |
| Oct 30, 2025 | 63.95 | 63.95 | 63.51 | 63.51 | 63.44 | -0.54% | 3,879 |
| Oct 29, 2025 | 64.36 | 64.36 | 63.85 | 63.85 | 63.79 | -0.55% | 973 |
| Oct 28, 2025 | 63.92 | 64.21 | 63.92 | 64.21 | 64.14 | 0.26% | 424 |
| Oct 27, 2025 | 63.67 | 64.04 | 63.67 | 64.04 | 63.98 | 1.01% | 2,665 |
| Oct 24, 2025 | 63.38 | 63.48 | 63.26 | 63.40 | 63.33 | 1.23% | 1,808 |
| Oct 23, 2025 | 62.70 | 62.81 | 62.63 | 62.63 | 62.57 | -0.06% | 7,362 |
| Oct 22, 2025 | 62.83 | 62.83 | 62.31 | 62.67 | 62.57 | -0.22% | 25,917 |
| Oct 21, 2025 | 62.71 | 62.81 | 62.71 | 62.81 | 62.71 | -0.19% | 880 |
| Oct 20, 2025 | 62.52 | 62.93 | 62.52 | 62.93 | 62.83 | 1.17% | 1,682 |
| Oct 17, 2025 | 62.13 | 62.20 | 62.13 | 62.20 | 62.10 | 0.50% | 355 |
| Oct 16, 2025 | 62.76 | 62.76 | 61.89 | 61.89 | 61.79 | -0.88% | 2,104 |
| Oct 15, 2025 | 63.34 | 63.34 | 62.28 | 62.43 | 62.34 | -0.56% | 1,434 |
| Oct 14, 2025 | 62.09 | 62.79 | 62.09 | 62.79 | 62.69 | 0.11% | 565 |
| Oct 13, 2025 | 62.56 | 62.72 | 62.35 | 62.72 | 62.62 | 1.51% | 1,792 |
| Oct 10, 2025 | 63.66 | 63.71 | 61.79 | 61.79 | 61.69 | -2.67% | 1,240 |
| Oct 9, 2025 | 63.44 | 63.48 | 63.44 | 63.48 | 63.38 | -0.10% | 327 |
| Oct 8, 2025 | 63.44 | 63.55 | 63.44 | 63.55 | 63.45 | 0.55% | 790 |
| Oct 7, 2025 | 63.46 | 63.46 | 63.20 | 63.20 | 63.10 | -0.42% | 1,657 |
| Oct 6, 2025 | 63.46 | 63.47 | 63.46 | 63.47 | 63.37 | 0.24% | 749 |
| Oct 3, 2025 | 63.59 | 63.59 | 63.31 | 63.31 | 63.22 | 0.31% | 283 |
| Oct 2, 2025 | 62.97 | 63.12 | 62.97 | 63.12 | 63.02 | -0.05% | 658 |
| Oct 1, 2025 | 62.76 | 63.22 | 62.76 | 63.15 | 63.05 | 0.32% | 3,102 |
| Sep 30, 2025 | 62.44 | 62.95 | 62.44 | 62.95 | 62.85 | 0.61% | 1,419 |
| Sep 29, 2025 | 62.81 | 62.81 | 62.46 | 62.57 | 62.47 | -0.01% | 1,938 |
| Sep 26, 2025 | 62.48 | 62.57 | 62.48 | 62.57 | 62.48 | 0.37% | 653 |
| Sep 25, 2025 | 62.15 | 62.52 | 62.12 | 62.35 | 62.25 | -0.18% | 3,197 |
| Sep 24, 2025 | 62.79 | 62.79 | 62.41 | 62.46 | 62.36 | -0.25% | 5,257 |
| Sep 23, 2025 | 63.01 | 63.01 | 62.54 | 62.62 | 62.52 | -0.43% | 1,482 |
| Sep 22, 2025 | 62.09 | 62.95 | 62.09 | 62.89 | 62.79 | 0.58% | 3,145 |
| Sep 19, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.43 | 0.01% | 139 |
| Sep 18, 2025 | 62.02 | 62.52 | 62.02 | 62.52 | 62.42 | 1.14% | 564 |
| Sep 17, 2025 | 61.89 | 62.00 | 61.82 | 61.82 | 61.57 | -0.05% | 1,150 |
| Sep 16, 2025 | 61.97 | 61.99 | 61.81 | 61.85 | 61.60 | -0.30% | 4,506 |
| Sep 15, 2025 | 62.01 | 62.07 | 62.01 | 62.04 | 61.79 | 0.28% | 2,505 |
| Sep 12, 2025 | 61.76 | 61.86 | 61.76 | 61.86 | 61.61 | -0.04% | 651 |
| Sep 11, 2025 | 61.74 | 61.88 | 61.74 | 61.88 | 61.64 | 0.69% | 634 |
| Sep 10, 2025 | 61.43 | 61.46 | 61.28 | 61.46 | 61.21 | 0.10% | 1,091 |
| Sep 9, 2025 | 61.26 | 61.39 | 61.26 | 61.39 | 61.15 | 0.05% | 847 |
| Sep 8, 2025 | 62.05 | 62.05 | 61.32 | 61.36 | 61.11 | 0.08% | 3,164 |
| Sep 5, 2025 | 61.23 | 61.31 | 61.02 | 61.31 | 61.06 | -0.63% | 3,212 |
| Sep 4, 2025 | 61.35 | 61.70 | 61.35 | 61.70 | 61.45 | 1.10% | 1,644 |
| Sep 3, 2025 | 61.01 | 61.03 | 60.91 | 61.03 | 60.78 | 0.45% | 1,773 |
| Sep 2, 2025 | 60.57 | 60.75 | 60.56 | 60.75 | 60.51 | -0.90% | 1,185 |
| Aug 29, 2025 | 61.29 | 61.30 | 61.24 | 61.30 | 61.05 | -0.50% | 6,078 |
| Aug 28, 2025 | 61.49 | 61.61 | 61.49 | 61.61 | 61.36 | 0.15% | 1,128 |
| Aug 27, 2025 | 61.51 | 61.52 | 61.47 | 61.52 | 61.27 | 0.49% | 1,271 |
| Aug 26, 2025 | 61.14 | 61.22 | 61.14 | 61.22 | 60.98 | 0.36% | 1,400 |
| Aug 25, 2025 | 61.17 | 61.20 | 61.00 | 61.00 | 60.76 | -0.13% | 918 |
| Aug 22, 2025 | 60.88 | 61.10 | 60.88 | 61.08 | 60.83 | 2.19% | 932 |
| Aug 21, 2025 | 59.71 | 59.89 | 59.66 | 59.77 | 59.53 | -0.34% | 1,708 |
| Aug 20, 2025 | 59.60 | 59.97 | 59.60 | 59.97 | 59.65 | -0.07% | 2,092 |
| Aug 19, 2025 | 59.98 | 60.01 | 59.95 | 60.01 | 59.69 | -0.48% | 1,764 |
| Aug 18, 2025 | 60.22 | 60.30 | 60.22 | 60.30 | 59.98 | 0.01% | 460 |
| Aug 15, 2025 | 60.39 | 60.39 | 60.29 | 60.30 | 59.97 | -0.94% | 1,689 |
| Aug 14, 2025 | 60.61 | 60.87 | 60.61 | 60.87 | 60.54 | -0.11% | 355 |
| Aug 13, 2025 | 60.65 | 60.93 | 60.65 | 60.93 | 60.60 | 0.58% | 587 |
| Aug 12, 2025 | 60.08 | 60.58 | 60.08 | 60.58 | 60.25 | 1.61% | 2,652 |
| Aug 11, 2025 | 59.84 | 59.84 | 59.62 | 59.62 | 59.30 | -0.30% | 1,231 |
| Aug 8, 2025 | 59.89 | 59.89 | 59.80 | 59.80 | 59.48 | 0.98% | 1,377 |
| Aug 7, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 58.90 | 0.23% | 96 |
| Aug 6, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 58.77 | 0.42% | 208 |
| Aug 5, 2025 | 58.83 | 58.84 | 58.83 | 58.84 | 58.52 | -0.06% | 579 |
| Aug 4, 2025 | 58.87 | 58.88 | 58.87 | 58.88 | 58.56 | 1.40% | 513 |
| Aug 1, 2025 | 58.53 | 58.53 | 58.07 | 58.07 | 57.75 | -1.68% | 163 |
| Jul 31, 2025 | 59.56 | 59.56 | 59.06 | 59.06 | 58.74 | -0.09% | 271 |
| Jul 30, 2025 | 59.59 | 59.59 | 59.11 | 59.11 | 58.80 | -0.53% | 972 |
| Jul 29, 2025 | 59.78 | 59.78 | 59.43 | 59.43 | 59.11 | -0.25% | 868 |
| Jul 28, 2025 | 59.45 | 59.58 | 59.44 | 59.58 | 59.26 | 0.08% | 1,279 |
| Jul 25, 2025 | 59.48 | 59.58 | 59.47 | 59.53 | 59.21 | -0.09% | 3,132 |
| Jul 24, 2025 | 59.05 | 59.75 | 59.04 | 59.59 | 59.27 | -0.32% | 1,450 |
| Jul 23, 2025 | 59.53 | 59.78 | 59.53 | 59.78 | 59.42 | 0.50% | 474 |
| Jul 22, 2025 | 59.53 | 59.53 | 59.48 | 59.49 | 59.13 | 0.25% | 1,002 |
| Jul 21, 2025 | 59.64 | 59.64 | 59.34 | 59.34 | 58.98 | -0.19% | 2,359 |
| Jul 18, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.09 | 0.02% | 185 |
| Jul 17, 2025 | 59.27 | 59.48 | 59.27 | 59.44 | 59.08 | 0.76% | 2,731 |