Skip to main content

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

54.25 -0.07 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 41.28 41.81 41.22 41.81 7,196 +0.77(+1.88%)
Jan 30, 2023 41.33 41.51 41.04 41.04 1,352 -0.56(-1.34%)
Jan 27, 2023 41.69 41.75 41.40 41.60 17,168 +0.13(+0.31%)
Jan 26, 2023 41.15 41.47 41.15 41.47 10,523 +0.46(+1.13%)
Jan 25, 2023 40.48 41.03 40.02 41.01 22,497 -0.04(-0.11%)
Jan 24, 2023 40.92 41.07 40.87 41.05 4,788 -0.08(-0.20%)
Jan 23, 2023 41.01 41.25 41.01 41.13 11,059 +0.48(+1.18%)
Jan 20, 2023 40.16 40.65 40.16 40.65 2,923 +0.65(+1.62%)
Jan 19, 2023 39.89 40.22 39.89 40.01 3,419 -0.34(-0.83%)
Jan 18, 2023 41.11 41.11 40.34 40.34 9,745 -0.65(-1.58%)
Jan 17, 2023 41.06 41.06 40.95 40.99 2,648 -0.11(-0.27%)
Jan 13, 2023 41.10 41.10 41.10 41.10 102 +0.15(+0.37%)
Jan 12, 2023 40.97 41.03 40.85 40.95 942 +0.26(+0.63%)
Jan 11, 2023 40.55 40.69 40.17 40.69 5,273 +0.50(+1.23%)
Jan 10, 2023 39.99 40.20 39.92 40.20 617 +0.28(+0.71%)
Jan 09, 2023 40.30 40.30 39.92 39.92 1,142 -0.08(-0.20%)
Jan 06, 2023 39.84 40.00 39.84 40.00 672 +0.97(+2.50%)
Jan 05, 2023 39.12 39.16 39.00 39.02 8,141 -0.31(-0.78%)
Jan 04, 2023 39.38 39.55 39.18 39.33 32,960 +0.19(+0.49%)
Jan 03, 2023 39.17 39.17 38.90 39.14 2,716 -0.27(-0.69%)
Dec 30, 2022 39.33 39.41 39.20 39.41 1,835 -0.06(-0.16%)
Dec 29, 2022 38.95 39.50 38.95 39.48 2,619 +0.65(+1.69%)
Dec 28, 2022 39.48 39.48 38.82 38.82 681 -0.61(-1.54%)
Dec 27, 2022 40.15 40.15 39.17 39.43 2,133 -0.16(-0.40%)
Dec 23, 2022 39.21 39.59 39.21 39.59 2,309 +0.29(+0.74%)
Dec 22, 2022 39.25 39.30 38.77 39.30 3,520 -0.53(-1.33%)
Dec 21, 2022 39.71 39.94 39.71 39.83 29,383 +0.63(+1.62%)
Dec 20, 2022 39.13 39.19 39.13 39.19 324 +0.13(+0.33%)
Dec 19, 2022 39.06 39.06 39.06 39.06 179 -0.43(-1.10%)
Dec 16, 2022 39.29 39.56 39.29 39.50 1,458 -0.37(-0.92%)
Dec 15, 2022 40.11 40.11 39.86 39.86 280 -1.10(-2.68%)
Dec 14, 2022 41.44 41.44 40.86 40.96 978 -0.13(-0.32%)
Dec 13, 2022 41.68 41.68 40.95 41.09 1,159 +0.33(+0.80%)
Dec 12, 2022 40.18 40.77 40.18 40.77 160 +0.60(+1.50%)
Dec 09, 2022 40.41 40.54 40.16 40.16 6,221 -0.29(-0.73%)
Dec 08, 2022 40.25 40.48 40.25 40.46 1,925 +0.34(+0.85%)
Dec 07, 2022 40.07 40.24 40.07 40.12 2,274 -0.07(-0.18%)
Dec 06, 2022 40.65 40.65 40.02 40.19 492 -0.63(-1.54%)
Dec 05, 2022 41.15 41.15 40.74 40.82 307 -0.78(-1.88%)
Dec 02, 2022 41.36 41.60 41.31 41.60 2,534 -0.01(-0.02%)
Dec 01, 2022 41.85 41.85 41.60 41.61 976 -0.00(-0.01%)
Nov 30, 2022 40.44 41.61 40.42 41.61 951 +1.03(+2.53%)
Nov 29, 2022 40.80 40.80 40.49 40.59 3,182 +0.03(+0.08%)
Nov 28, 2022 40.87 40.87 40.56 40.56 1,405 -0.62(-1.50%)
Nov 25, 2022 41.17 41.17 41.17 41.17 0 -0.01(-0.02%)
Nov 23, 2022 41.19 41.19 40.96 41.18 4,364 +0.14(+0.35%)
Nov 22, 2022 40.79 41.04 40.77 41.04 2,812 +0.65(+1.60%)
Nov 21, 2022 40.23 40.40 40.15 40.39 1,579 -0.43(-1.05%)
Nov 18, 2022 40.41 40.82 40.35 40.82 3,295 +0.55(+1.36%)
Nov 17, 2022 39.95 40.37 39.94 40.27 6,615 -0.12(-0.29%)
Nov 16, 2022 40.52 40.52 40.36 40.39 3,407 -0.37(-0.92%)
Nov 15, 2022 40.64 41.14 40.49 40.76 6,674 +0.28(+0.68%)
Nov 14, 2022 40.56 40.81 40.49 40.49 2,238 -0.21(-0.51%)
Nov 11, 2022 40.42 40.71 40.42 40.70 2,090 +0.41(+1.01%)
Nov 10, 2022 39.85 40.29 39.74 40.29 9,250 +1.96(+5.11%)
Nov 09, 2022 39.03 39.03 38.33 38.33 1,969 -0.89(-2.27%)
Nov 08, 2022 39.48 39.48 39.03 39.22 2,607 +0.21(+0.55%)
Nov 07, 2022 38.77 39.01 38.69 39.01 1,237 +0.46(+1.18%)
Nov 04, 2022 38.52 38.89 38.07 38.55 9,252 +0.42(+1.11%)
Nov 03, 2022 38.13 38.13 38.13 38.13 58 -0.09(-0.23%)
Nov 02, 2022 39.27 39.81 38.21 38.21 10,095 -1.29(-3.27%)
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.