Skip to main content

Riverfront US Flex-Cap ETF FT (NY: RFFC )

54.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.67 31.67 31.29 31.39 12,811 -0.07(-0.22%)
Jan 30, 2018 31.56 31.38 31.46 11,077 -0.42(-1.31%)
Jan 29, 2018 32.03 32.03 31.88 31.88 29,139 -0.16(-0.48%)
Jan 26, 2018 32.26 32.26 31.85 32.03 7,221 +0.28(+0.89%)
Jan 25, 2018 31.92 31.92 31.75 31.75 7,641 -0.05(-0.14%)
Jan 24, 2018 32.02 32.02 31.80 31.80 1,985 -0.12(-0.37%)
Jan 23, 2018 31.87 31.92 31.87 31.91 8,602 +0.13(+0.40%)
Jan 22, 2018 31.62 31.79 31.62 31.79 8,629 +0.20(+0.64%)
Jan 19, 2018 31.42 31.61 31.42 31.59 11,098 +0.19(+0.61%)
Jan 18, 2018 31.43 31.50 31.37 31.39 8,240 -0.13(-0.40%)
Jan 17, 2018 31.41 31.58 31.40 31.52 4,530 +0.29(+0.93%)
Jan 16, 2018 31.36 31.62 31.18 31.23 7,034 -0.20(-0.65%)
Jan 12, 2018 31.43 31.43 31.43 0 +0.18(+0.56%)
Jan 11, 2018 31.08 31.26 31.05 31.26 11,359 +0.36(+1.18%)
Jan 10, 2018 30.84 30.93 30.84 30.89 4,886 -0.09(-0.28%)
Jan 09, 2018 30.92 31.04 30.92 30.98 9,247 +0.00(+0.01%)
Jan 08, 2018 30.78 30.97 30.78 30.97 4,527 +0.12(+0.39%)
Jan 05, 2018 30.76 30.89 30.72 30.86 12,134 +0.16(+0.53%)
Jan 04, 2018 36.61 36.61 30.63 30.69 9,497 +0.19(+0.61%)
Jan 03, 2018 30.36 30.53 30.36 30.51 13,809 +0.28(+0.94%)
Jan 02, 2018 30.22 29.94 30.22 7,547 +0.29(+0.96%)
Dec 29, 2017 29.94 29.94 29.94 0 -0.13(-0.44%)
Dec 28, 2017 30.06 30.09 30.05 30.07 4,794 +0.05(+0.18%)
Dec 27, 2017 30.10 30.10 30.00 30.01 14,202 -0.03(-0.09%)
Dec 26, 2017 30.08 30.08 29.97 30.04 10,527 +0.00(+0.00%)
Dec 22, 2017 30.01 30.04 29.99 30.04 14,586 -0.05(-0.18%)
Dec 21, 2017 30.03 30.11 30.03 30.10 3,491 +0.05(+0.16%)
Dec 20, 2017 30.01 30.05 29.99 30.05 13,279 +0.08(+0.27%)
Dec 19, 2017 30.05 30.05 29.95 29.97 7,816 -0.06(-0.20%)
Dec 18, 2017 30.08 30.09 30.02 30.02 5,756 +0.19(+0.64%)
Dec 15, 2017 29.69 29.83 29.69 29.83 2,576 +0.39(+1.32%)
Dec 14, 2017 30.00 30.00 29.42 29.44 12,722 -0.20(-0.67%)
Dec 13, 2017 29.76 29.76 29.64 29.64 33,898 -0.06(-0.20%)
Dec 12, 2017 29.73 29.76 29.70 29.70 7,025 +0.11(+0.37%)
Dec 11, 2017 29.59 29.64 29.57 29.59 14,566 +0.02(+0.08%)
Dec 08, 2017 29.53 29.64 29.50 29.57 16,514 +0.21(+0.73%)
Dec 07, 2017 29.41 29.45 29.35 29.35 6,709 +0.06(+0.21%)
Dec 06, 2017 29.29 29.30 29.24 29.29 4,566 -0.07(-0.25%)
Dec 05, 2017 29.41 29.54 29.37 29.37 10,096 -0.07(-0.23%)
Dec 04, 2017 29.44 29.43 29.43 2,877 -0.01(-0.04%)
Dec 01, 2017 29.61 29.61 29.39 29.44 2,507 -0.22(-0.74%)
Nov 30, 2017 29.67 29.75 29.63 29.66 16,141 +0.21(+0.71%)
Nov 29, 2017 29.61 29.67 29.45 29.45 10,344 +0.00(+0.01%)
Nov 28, 2017 29.30 29.45 29.25 29.45 3,076 +0.18(+0.62%)
Nov 27, 2017 29.22 29.28 29.20 29.27 7,189 -0.08(-0.28%)
Nov 24, 2017 29.35 29.36 29.34 29.35 6,695 +0.07(+0.23%)
Nov 22, 2017 29.35 29.35 29.24 29.29 16,087 +0.01(+0.05%)
Nov 21, 2017 28.99 29.29 28.99 29.27 7,022 +0.24(+0.82%)
Nov 20, 2017 29.03 29.05 28.99 29.03 2,161 +0.08(+0.28%)
Nov 17, 2017 28.96 29.00 28.93 28.95 5,158 -0.01(-0.03%)
Nov 16, 2017 28.88 28.96 28.88 28.96 1,842 +0.54(+1.91%)
Nov 15, 2017 28.44 28.50 28.39 28.42 5,288 -0.08(-0.29%)
Nov 14, 2017 28.55 28.56 28.49 28.50 1,653 -0.02(-0.06%)
Nov 13, 2017 28.40 28.52 28.40 28.52 6,849 +0.02(+0.06%)
Nov 10, 2017 28.52 28.55 28.50 28.50 4,072 +0.13(+0.45%)
Nov 09, 2017 28.45 28.54 28.36 28.37 3,139 -0.21(-0.73%)
Nov 08, 2017 28.43 28.58 28.40 28.58 6,263 +0.19(+0.67%)
Nov 07, 2017 28.67 28.67 28.39 28.39 6,885 -0.35(-1.20%)
Nov 06, 2017 28.69 28.74 28.65 28.74 5,940 +0.13(+0.46%)
Nov 03, 2017 28.59 28.61 28.59 28.61 867 +0.10(+0.36%)
Nov 02, 2017 28.60 28.66 28.50 28.50 3,577 -0.16(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.