Skip to main content

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

54.17 -0.08 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.43 29.68 29.43 29.66 40,645 +0.30(+1.04%)
Jan 30, 2019 29.10 29.51 28.99 29.35 15,531 +0.41(+1.40%)
Jan 29, 2019 29.07 29.07 28.92 28.95 31,291 -0.00(-0.02%)
Jan 28, 2019 28.88 29.01 28.76 28.95 65,770 -0.25(-0.85%)
Jan 25, 2019 29.12 29.26 29.12 29.20 70,273 +0.40(+1.37%)
Jan 24, 2019 28.72 28.84 28.72 28.80 101,631 +0.13(+0.45%)
Jan 23, 2019 28.89 28.89 28.50 28.67 16,878 +0.06(+0.22%)
Jan 22, 2019 28.93 28.94 28.58 28.61 24,430 -0.64(-2.20%)
Jan 18, 2019 29.05 29.35 29.02 29.26 43,826 +0.38(+1.31%)
Jan 17, 2019 28.61 28.91 28.58 28.88 21,784 +0.22(+0.76%)
Jan 16, 2019 28.74 28.74 28.60 28.66 10,101 +0.14(+0.49%)
Jan 15, 2019 28.40 28.58 28.30 28.52 30,317 +0.23(+0.80%)
Jan 14, 2019 28.30 28.40 28.25 28.29 42,406 -0.18(-0.64%)
Jan 11, 2019 28.37 28.50 28.34 28.48 25,160 -0.01(-0.03%)
Jan 10, 2019 28.19 28.49 28.15 28.49 64,818 +0.01(+0.03%)
Jan 09, 2019 28.50 28.63 28.31 28.48 4,391 +0.21(+0.75%)
Jan 08, 2019 28.26 28.32 27.96 28.26 16,139 +0.34(+1.23%)
Jan 07, 2019 27.73 28.09 27.73 27.92 7,001 +0.31(+1.11%)
Jan 04, 2019 27.38 27.64 27.38 27.62 6,694 +1.02(+3.85%)
Jan 03, 2019 26.59 26.95 26.59 26.59 13,605 -0.56(-2.05%)
Jan 02, 2019 26.67 27.27 26.67 27.15 39,598 +0.27(+1.01%)
Dec 31, 2018 26.95 26.99 26.74 26.87 99,884 +0.06(+0.24%)
Dec 28, 2018 26.93 27.25 26.77 26.81 60,038 -0.05(-0.17%)
Dec 27, 2018 26.37 26.86 25.90 26.86 33,006 +0.22(+0.83%)
Dec 26, 2018 25.48 26.64 25.30 26.64 53,319 +1.26(+4.95%)
Dec 24, 2018 25.52 25.70 25.38 25.38 13,821 -0.53(-2.06%)
Dec 21, 2018 26.52 26.74 25.81 25.91 21,812 -0.53(-2.01%)
Dec 20, 2018 26.75 26.98 26.24 26.44 29,924 -0.53(-1.97%)
Dec 19, 2018 27.68 27.85 26.83 26.97 28,207 -0.47(-1.73%)
Dec 18, 2018 27.68 27.69 27.25 27.45 26,771 +0.08(+0.28%)
Dec 17, 2018 27.70 28.03 27.27 27.37 27,681 -0.64(-2.28%)
Dec 14, 2018 28.48 28.48 27.92 28.01 17,643 -0.55(-1.92%)
Dec 13, 2018 28.77 28.77 28.43 28.56 33,321 -0.29(-1.01%)
Dec 12, 2018 29.03 29.17 28.85 28.85 11,826 +0.24(+0.83%)
Dec 11, 2018 29.05 29.05 28.44 28.61 27,556 -0.08(-0.27%)
Dec 10, 2018 28.61 28.74 28.37 28.69 8,403 +0.06(+0.21%)
Dec 07, 2018 29.18 29.18 28.50 28.63 24,463 -0.66(-2.24%)
Dec 06, 2018 28.93 29.29 28.63 29.29 18,594 -0.15(-0.50%)
Dec 04, 2018 30.35 30.37 29.43 29.43 14,180 -1.18(-3.86%)
Dec 03, 2018 30.59 30.66 30.50 30.62 8,957 +0.38(+1.25%)
Nov 30, 2018 30.09 30.29 30.09 30.24 7,035 +0.00(+0.00%)
Nov 29, 2018 30.09 30.29 29.96 30.24 42,206 +0.21(+0.71%)
Nov 28, 2018 29.80 30.02 29.48 30.02 10,015 +0.59(+2.01%)
Nov 27, 2018 29.32 29.47 29.32 29.43 56,745 -0.06(-0.19%)
Nov 26, 2018 29.50 29.50 29.35 29.49 5,080 +0.30(+1.04%)
Nov 23, 2018 29.14 29.19 29.14 29.18 3,680 -0.16(-0.54%)
Nov 21, 2018 29.34 29.34 29.34 0 +0.20(+0.70%)
Nov 20, 2018 29.30 29.45 28.96 29.14 46,339 -0.58(-1.96%)
Nov 19, 2018 30.26 30.26 29.62 29.72 71,516 -0.56(-1.85%)
Nov 16, 2018 30.48 30.48 30.10 30.28 120,367 +0.08(+0.26%)
Nov 15, 2018 29.80 30.26 29.57 30.20 210,500 +0.26(+0.86%)
Nov 14, 2018 30.30 30.30 29.88 29.94 8,078 -0.22(-0.73%)
Nov 13, 2018 30.35 30.49 30.16 30.16 9,294 -0.14(-0.47%)
Nov 12, 2018 30.73 30.73 30.31 30.31 16,173 -0.76(-2.45%)
Nov 09, 2018 31.16 31.33 30.83 31.07 20,386 -0.42(-1.35%)
Nov 08, 2018 31.53 31.62 31.38 31.49 45,999 -0.17(-0.52%)
Nov 07, 2018 31.25 31.72 31.21 31.66 6,082 +0.62(+1.99%)
Nov 06, 2018 30.98 31.04 30.92 31.04 2,265 +0.20(+0.66%)
Nov 05, 2018 30.74 30.93 30.58 30.84 46,217 +0.12(+0.41%)
Nov 02, 2018 31.00 31.00 30.53 30.71 18,000 -0.09(-0.30%)
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.