Quantcast

RiverFront Dynamic Unconstrained Income ETF Historical Stock Prices

(ETF)
RFUN 
$25.24
*  
0.015
0.06%
Get RFUN Alerts
*Delayed - data as of Apr. 18, 2019 15:59 ET  -  Find a broker to begin trading RFUN now


Community Rating:
View:    RFUN 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
15:59 N/A 25.24 25.24 25.24 352
04/17/2019 25.225 25.225 25.225 25.225 138
04/16/2019 25.331 25.355 25.32 25.355 2,023
04/15/2019 25.36 25.36 25.36 25.36 248
04/12/2019 25.4 25.4 25.35 25.35 354
04/11/2019 25.305 25.3309 25.262 25.3309 944
04/10/2019 25.298 25.298 25.29 25.29 379
04/09/2019 25.2057 25.2057 25.1685 25.1685 687
04/08/2019 25.2048 25.2048 25.16 25.165 624
04/05/2019 25.16 25.17 25.1212 25.17 1,078
04/04/2019 25.0733 25.1602 25.0733 25.14 5,618
04/03/2019 25.1302 25.1725 25.12 25.12 1,092
04/02/2019 25.0768 25.11 25.0768 25.11 476
04/01/2019 25.1163 25.125 25.1163 25.125 675
03/29/2019 25.04 25.1424 25.03 25.0749 7,288
03/28/2019 25.0524 25.0524 25.0524 25.0524 176
03/27/2019 24.98 25.08 24.961 25.025 2,217
03/26/2019 24.97 24.9958 24.945 24.975 6,104
03/25/2019 24.98 24.98 24.98 24.98 90
03/22/2019 24.9342 24.9602 24.9342 24.9602 224
03/21/2019 25.0852 25.0852 25.05 25.05 397
03/20/2019 25.09 25.179 25.09 25.1497 1,532
03/19/2019 25.049 25.055 25.04 25.055 2,211
03/18/2019 25.0397 25.0763 25.01 25.065 7,507
03/15/2019 25.02 25.13 25.02 25.07 13,731
03/14/2019 25 25.0432 25 25.04 1,201
03/13/2019 25.0009 25.05 24.99 25.05 9,717
03/12/2019 24.94 25.0049 24.92 24.9775 3,675
03/11/2019 24.9913 25.0014 24.965 24.965 599
03/08/2019 24.7899 24.895 24.7899 24.895 387
03/07/2019 24.8884 24.9489 24.8884 24.9028 527
03/06/2019 24.9 25.0099 24.88 24.935 2,695
03/05/2019 24.93 24.985 24.92 24.985 2,351
03/04/2019 24.935 24.9804 24.935 24.9804 1,043
03/01/2019 24.925 24.995 24.925 24.995 208
02/28/2019 24.912 24.955 24.901 24.946 5,788
02/27/2019 24.9442 24.955 24.9442 24.955 471
02/26/2019 24.93 24.9635 24.92 24.9635 3,834
02/25/2019 24.95 24.95 24.9019 24.94 861
02/22/2019 24.915 24.915 24.915 24.915 113
02/21/2019 24.85 24.89 24.85 24.89 488
02/20/2019 24.95 24.985 24.95 24.985 1,791
02/19/2019 24.9709 24.9863 24.9708 24.9863 409
02/15/2019 24.935 24.95 24.935 24.95 365
02/14/2019 24.841 24.94 24.84 24.915 3,278
02/13/2019 24.86 24.9413 24.852 24.915 959
02/12/2019 24.8729 24.9494 24.8729 24.9279 745
02/11/2019 24.87 24.87 24.778 24.815 1,173
02/08/2019 24.73 24.85 24.721 24.8002 5,621
02/07/2019 24.74 24.8755 24.715 24.8092 4,085
02/06/2019 24.84 24.9333 24.84 24.895 5,358
02/05/2019 24.956 24.956 24.85 24.91 3,909
02/04/2019 24.7287 24.8657 24.7287 24.79 3,792
02/01/2019 24.726 24.77 24.7 24.77 3,259
01/31/2019 24.829 24.829 24.7547 24.78 4,953
01/30/2019 24.5425 24.8188 24.5425 24.73 1,455
01/29/2019 24.5402 24.6385 24.5402 24.595 1,483
01/28/2019 24.5 24.6187 24.48 24.565 2,861
01/25/2019 24.56 24.585 24.53 24.585 4,154
01/24/2019 24.578 24.5982 24.48 24.555 2,177
01/23/2019 24.4936 24.516 24.486 24.486 467
01/22/2019 24.4727 24.5713 24.42 24.4511 21,231
01/18/2019 24.54 24.64 24.53 24.5683 7,869
01/17/2019 24.4115 24.54 24.4115 24.525 9,767
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RFUN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio