ALPS Dynamic US Dividend Advantage ETF (RFDA)
NYSEARCA: RFDA · Real-Time Price · USD
67.62
+0.24 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
67.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | - | 0.04% | 23,340 |
| Apr 27, 2026 | 67.32 | 67.38 | 67.29 | 67.38 | 67.38 | 0.15% | 577 |
| Apr 24, 2026 | 67.33 | 67.33 | 67.28 | 67.28 | 67.28 | -1.35% | 162 |
| Apr 23, 2026 | 67.22 | 68.20 | 67.03 | 68.20 | 68.20 | 1.98% | 2,903 |
| Apr 22, 2026 | 66.87 | 67.09 | 66.76 | 66.87 | 66.87 | 0.14% | 7,526 |
| Apr 21, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.53% | 346 |
| Apr 20, 2026 | 67.29 | 67.30 | 67.14 | 67.14 | 67.14 | 0.07% | 1,859 |
| Apr 17, 2026 | 67.07 | 67.11 | 67.07 | 67.09 | 67.09 | 1.34% | 696 |
| Apr 16, 2026 | 66.13 | 66.20 | 66.13 | 66.20 | 66.20 | 0.16% | 548 |
| Apr 15, 2026 | 65.61 | 66.10 | 65.61 | 66.10 | 66.06 | 0.75% | 363 |
| Apr 14, 2026 | 65.40 | 65.60 | 65.40 | 65.60 | 65.57 | 0.78% | 1,414 |
| Apr 13, 2026 | 64.64 | 65.10 | 64.64 | 65.10 | 65.06 | 0.51% | 497 |
| Apr 10, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.73 | -0.11% | 55 |
| Apr 9, 2026 | 64.82 | 64.84 | 64.82 | 64.84 | 64.81 | 0.62% | 5,535 |
| Apr 8, 2026 | 64.45 | 64.47 | 64.30 | 64.44 | 64.40 | 1.45% | 1,375 |
| Apr 7, 2026 | 63.43 | 63.51 | 63.43 | 63.51 | 63.48 | -0.12% | 471 |
| Apr 6, 2026 | 63.50 | 63.59 | 63.40 | 63.59 | 63.56 | 0.49% | 1,912 |
| Apr 2, 2026 | 62.37 | 63.28 | 62.37 | 63.28 | 63.25 | 0.62% | 888 |
| Apr 1, 2026 | 63.01 | 63.01 | 62.89 | 62.89 | 62.86 | 0.35% | 1,750 |
| Mar 31, 2026 | 62.31 | 62.67 | 62.31 | 62.67 | 62.64 | 1.86% | 1,154 |
| Mar 30, 2026 | 61.70 | 61.70 | 61.52 | 61.52 | 61.49 | -0.24% | 256 |
| Mar 27, 2026 | 62.34 | 62.35 | 61.67 | 61.67 | 61.64 | -1.35% | 1,886 |
| Mar 26, 2026 | 62.60 | 62.60 | 62.51 | 62.51 | 62.48 | -0.83% | 1,592 |
| Mar 25, 2026 | 62.84 | 63.03 | 62.84 | 63.03 | 63.00 | 0.81% | 771 |
| Mar 24, 2026 | 62.11 | 62.72 | 62.11 | 62.53 | 62.49 | 0.11% | 1,797 |
| Mar 23, 2026 | 62.64 | 62.70 | 62.37 | 62.46 | 62.43 | 1.59% | 1,966 |
| Mar 20, 2026 | 61.87 | 61.87 | 61.48 | 61.48 | 61.45 | -1.33% | 719 |
| Mar 19, 2026 | 62.28 | 62.33 | 62.25 | 62.31 | 62.28 | -0.43% | 2,839 |
| Mar 18, 2026 | 63.24 | 63.24 | 62.58 | 62.58 | 62.28 | -1.38% | 28,672 |
| Mar 17, 2026 | 63.55 | 63.55 | 63.46 | 63.46 | 63.15 | 0.32% | 611 |
| Mar 16, 2026 | 63.45 | 63.45 | 63.25 | 63.25 | 62.95 | 0.85% | 285 |
| Mar 13, 2026 | 62.79 | 62.79 | 62.72 | 62.72 | 62.42 | -0.63% | 386 |
| Mar 12, 2026 | 63.24 | 63.25 | 63.12 | 63.12 | 62.82 | -0.82% | 697 |
| Mar 11, 2026 | 63.58 | 63.68 | 63.48 | 63.64 | 63.33 | -0.05% | 2,676 |
| Mar 10, 2026 | 64.03 | 64.18 | 63.67 | 63.67 | 63.36 | -0.13% | 998 |
| Mar 9, 2026 | 62.57 | 63.75 | 62.57 | 63.75 | 63.45 | 0.40% | 673 |
| Mar 6, 2026 | 63.59 | 63.59 | 63.37 | 63.50 | 63.19 | -1.34% | 14,133 |
| Mar 5, 2026 | 63.98 | 64.36 | 63.98 | 64.36 | 64.05 | -0.34% | 1,487 |
| Mar 4, 2026 | 64.51 | 64.61 | 64.48 | 64.58 | 64.27 | 0.84% | 5,403 |
| Mar 3, 2026 | 63.20 | 64.04 | 63.20 | 64.04 | 63.74 | -0.69% | 691 |
| Mar 2, 2026 | 63.81 | 64.49 | 63.71 | 64.49 | 64.18 | 0.92% | 1,189 |
| Feb 27, 2026 | 63.95 | 64.04 | 63.90 | 63.90 | 63.59 | -1.18% | 1,225 |
| Feb 26, 2026 | 64.82 | 64.92 | 64.43 | 64.66 | 64.35 | -0.62% | 5,806 |
| Feb 25, 2026 | 64.55 | 65.07 | 64.55 | 65.07 | 64.76 | 1.18% | 2,400 |
| Feb 24, 2026 | 63.89 | 64.31 | 63.83 | 64.31 | 64.00 | 1.09% | 21,617 |
| Feb 23, 2026 | 64.47 | 64.53 | 63.56 | 63.61 | 63.31 | -1.64% | 16,536 |
| Feb 20, 2026 | 64.03 | 64.68 | 64.03 | 64.67 | 64.36 | 0.85% | 10,873 |
| Feb 19, 2026 | 64.17 | 64.21 | 63.96 | 64.13 | 63.82 | -0.35% | 2,263 |
| Feb 18, 2026 | 64.51 | 64.51 | 64.13 | 64.35 | 63.98 | 0.61% | 955 |
| Feb 17, 2026 | 63.47 | 63.96 | 63.32 | 63.96 | 63.59 | 0.42% | 3,773 |
| Feb 13, 2026 | 63.24 | 63.96 | 63.24 | 63.69 | 63.32 | 0.14% | 6,758 |
| Feb 12, 2026 | 64.76 | 64.76 | 63.60 | 63.60 | 63.24 | -1.90% | 1,681 |
| Feb 11, 2026 | 65.04 | 65.04 | 64.83 | 64.84 | 64.46 | -0.51% | 1,297 |
| Feb 10, 2026 | 65.45 | 65.45 | 65.17 | 65.17 | 64.80 | -0.30% | 2,766 |
| Feb 9, 2026 | 65.12 | 65.42 | 65.12 | 65.36 | 64.99 | 0.18% | 1,023 |
| Feb 6, 2026 | 64.83 | 65.25 | 64.83 | 65.25 | 64.87 | 1.77% | 4,226 |
| Feb 5, 2026 | 64.28 | 64.28 | 64.05 | 64.11 | 63.74 | -0.92% | 2,294 |
| Feb 4, 2026 | 64.91 | 64.91 | 64.71 | 64.71 | 64.34 | 0.13% | 1,841 |
| Feb 3, 2026 | 64.84 | 64.84 | 64.18 | 64.62 | 64.25 | -0.52% | 2,505 |
| Feb 2, 2026 | 64.96 | 65.18 | 64.94 | 64.96 | 64.59 | 0.52% | 6,492 |
| Jan 30, 2026 | 64.39 | 64.63 | 64.18 | 64.63 | 64.26 | 0.07% | 2,685 |
| Jan 29, 2026 | 64.11 | 64.59 | 64.11 | 64.59 | 64.22 | -0.06% | 746 |
| Jan 28, 2026 | 64.92 | 64.96 | 64.50 | 64.62 | 64.25 | -0.22% | 1,405 |
| Jan 27, 2026 | 64.61 | 64.78 | 64.61 | 64.77 | 64.40 | 0.72% | 2,258 |
| Jan 26, 2026 | 64.20 | 64.38 | 64.20 | 64.31 | 63.94 | 0.17% | 1,313 |
| Jan 23, 2026 | 64.39 | 64.39 | 64.18 | 64.20 | 63.83 | -0.05% | 1,503 |
| Jan 22, 2026 | 64.29 | 64.31 | 64.23 | 64.23 | 63.86 | 0.16% | 4,649 |
| Jan 21, 2026 | 63.99 | 64.13 | 63.99 | 64.13 | 63.67 | 1.65% | 876 |
| Jan 20, 2026 | 63.49 | 63.49 | 63.09 | 63.09 | 62.64 | -2.02% | 1,125 |
| Jan 16, 2026 | 64.45 | 64.45 | 64.39 | 64.39 | 63.93 | -0.02% | 2,360 |
| Jan 15, 2026 | 64.63 | 64.63 | 64.40 | 64.40 | 63.95 | 0.64% | 860 |
| Jan 14, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.54 | -0.12% | 232 |
| Jan 13, 2026 | 64.19 | 64.19 | 64.07 | 64.07 | 63.62 | -0.25% | 766 |
| Jan 12, 2026 | 64.20 | 64.25 | 64.20 | 64.23 | 63.77 | -0.03% | 700 |
| Jan 9, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 63.80 | 0.01% | 158 |
| Jan 8, 2026 | 64.09 | 64.24 | 64.09 | 64.24 | 63.79 | 0.72% | 262 |
| Jan 7, 2026 | 63.84 | 63.84 | 63.75 | 63.79 | 63.33 | -0.33% | 17,941 |
| Jan 6, 2026 | 63.89 | 64.04 | 63.89 | 64.00 | 63.55 | 0.18% | 2,194 |
| Jan 5, 2026 | 63.99 | 64.04 | 63.88 | 63.88 | 63.43 | 0.48% | 1,270 |
| Jan 2, 2026 | 63.52 | 63.76 | 63.52 | 63.58 | 63.13 | -0.27% | 1,523 |
| Dec 31, 2025 | 63.92 | 63.92 | 63.76 | 63.76 | 63.30 | -0.63% | 644 |
| Dec 30, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 63.71 | -0.23% | 72 |
| Dec 29, 2025 | 64.24 | 64.31 | 64.21 | 64.31 | 63.85 | -0.21% | 1,567 |
| Dec 26, 2025 | 64.38 | 64.44 | 64.38 | 64.44 | 63.99 | 0.01% | 1,447 |
| Dec 24, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 63.98 | 0.28% | 340 |
| Dec 23, 2025 | 64.08 | 64.26 | 64.08 | 64.26 | 63.80 | 0.58% | 1,182 |
| Dec 22, 2025 | 63.80 | 64.00 | 63.80 | 63.89 | 63.43 | 0.61% | 1,866 |
| Dec 19, 2025 | 63.58 | 63.58 | 63.43 | 63.50 | 63.05 | 0.39% | 3,963 |
| Dec 18, 2025 | 63.30 | 63.43 | 63.05 | 63.25 | 62.80 | 0.39% | 2,279 |
| Dec 17, 2025 | 63.52 | 63.52 | 63.01 | 63.01 | 62.39 | -0.69% | 923 |
| Dec 16, 2025 | 63.41 | 63.44 | 63.21 | 63.44 | 62.82 | -0.17% | 2,789 |
| Dec 15, 2025 | 63.52 | 63.57 | 63.52 | 63.55 | 62.92 | -0.10% | 941 |
| Dec 12, 2025 | 64.25 | 64.25 | 63.61 | 63.61 | 62.98 | -0.75% | 762 |
| Dec 11, 2025 | 63.84 | 64.09 | 63.63 | 64.09 | 63.46 | -0.05% | 1,047 |
| Dec 10, 2025 | 63.78 | 64.12 | 63.74 | 64.12 | 63.49 | 0.69% | 1,709 |
| Dec 9, 2025 | 63.75 | 63.79 | 63.68 | 63.68 | 63.06 | 0.44% | 1,450 |
| Dec 8, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 62.78 | 0.01% | 363 |
| Dec 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 62.78 | -0.13% | 364 |
| Dec 4, 2025 | 63.51 | 63.57 | 63.46 | 63.48 | 62.86 | 0.05% | 7,629 |
| Dec 3, 2025 | 63.52 | 63.56 | 63.45 | 63.45 | 62.83 | 0.27% | 1,187 |