RiverFront Dynamic US Dividend Advantage ETF Historical Stock Prices

(ETF)
RFDA 
$26.49
*  
0.10
0.38%
Get RFDA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RFDA now


Community Rating:
View:    RFDA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 26.58 26.46 26.49 6,816
12/01/2016 26.61 26.62 26.55 26.59 13,823
11/30/2016 26.7 26.72 26.5979 26.63 4,056
11/29/2016 26.59 26.67 26.59 26.64 1,706
11/28/2016 26.75 26.75 26.6396 26.67 8,099
11/25/2016 26.74 26.77 26.7101 26.77 7,401
11/23/2016 26.55 26.68 26.55 26.68 2,351
11/22/2016 26.5909 26.62 26.5501 26.56 12,247
11/21/2016 26.4 26.47 26.3792 26.47 19,747
11/18/2016 26.3299 26.3299 26.27 26.29 10,829
11/17/2016 26.31 26.3699 26.2787 26.3081 17,639
11/16/2016 26.2699 26.29 26.2485 26.26 2,930
11/15/2016 26.2999 26.46 26.2999 26.4475 12,312
11/14/2016 26.29 26.3 26.2062 26.26 9,728
11/11/2016 25.9 26.12 25.8999 26.1 9,858
11/10/2016 26.1 26.1 25.861 25.95 16,242
11/09/2016 25.36 25.8078 25.36 25.7799 2,847
11/08/2016 25.34 25.4118 25.337 25.4118 6,186
11/07/2016 25.22 25.22 25.199 25.2 4,618
11/04/2016 24.72 24.82 24.72 24.8 20,881
11/03/2016 24.89 24.9099 24.7201 24.7201 7,906
11/02/2016 24.98 25 24.9 24.9 5,194
11/01/2016 25.29 25.29 25.07 25.07 2,589
10/31/2016 25.3499 25.3499 25.288 25.288 2,968
10/28/2016 25.48 25.54 25.48 25.5 6,294
10/27/2016 25.47 25.48 25.4275 25.48 1,939
10/26/2016 25.47 25.6099 25.47 25.5 4,303
10/25/2016 25.66 25.66 25.6 25.6 6,669
10/24/2016 25.71 25.71 25.71 25.71 1,934
10/21/2016 25.51 25.59 25.5 25.57 5,476
10/20/2016 25.61 25.61 25.52 25.5899 6,195
10/19/2016 25.69 25.69 25.52 25.57 5,385
10/18/2016 25.52 25.58 25.5199 25.5799 3,760
10/17/2016 25.4575 25.4575 25.3368 25.3368 3,681
10/14/2016 25.6399 25.6399 25.48 25.48 3,144
10/13/2016 25.4 25.54 25.4 25.54 4,513
10/12/2016 25.58 25.65 25.57 25.59 10,133
10/11/2016 25.57 25.76 25.57 25.57 7,994
10/10/2016 25.92 25.92 25.8699 25.8699 8,722
10/07/2016 25.86 25.86 25.86 25.86 00
10/06/2016 25.76 25.86 25.7599 25.86 8,580
10/05/2016 25.87 25.949 25.87 25.909 8,014
10/04/2016 25.87 25.87 25.72 25.72 4,429
10/03/2016 25.92 25.92 25.91 25.92 1,128
09/30/2016 25.92 26 25.92 26 1,089
09/29/2016 26.06 26.06 25.92 25.92 1,373
09/28/2016 25.9 26.03 25.8199 26.03 4,110
09/27/2016 25.78 25.87 25.74 25.87 4,480
09/26/2016 25.81 25.81 25.72 25.72 4,648
09/23/2016 25.99 26.01 25.99 26.01 2,849
09/22/2016 26.1 26.1 26.0699 26.07 3,740
09/21/2016 25.56 25.56 25.56 25.56 102
09/20/2016 25.7 25.7 25.6799 25.68 7,267
09/19/2016 25.7 25.719 25.6975 25.719 870
09/16/2016 25.59 25.65 25.59 25.61 3,167
09/15/2016 25.58 25.58 25.5799 25.5799 602
09/14/2016 25.41 25.41 25.41 25.41 00
09/13/2016 25.54 25.54 25.41 25.41 1,176
09/12/2016 25.41 25.85 25.41 25.85 5,130
09/09/2016 25.89 25.89 25.51 25.51 4,540
09/08/2016 26.0975 26.14 26.0835 26.1099 13,787
09/07/2016 26.14 26.14 26.1 26.1 1,202
09/06/2016 26.0567 26.0567 26.0567 26.0567 997
09/02/2016 26.03 26.03 25.9775 25.98 7,682
09/01/2016 25.83 25.84 25.83 25.84 1,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?