Skip to main content

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

54.25 -0.07 (-0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.50 30.56 30.37 30.37 5,793 +0.30(+1.01%)
Oct 30, 2018 29.83 30.09 29.66 30.06 4,975 +0.65(+2.23%)
Oct 29, 2018 30.20 30.25 29.13 29.41 11,057 -0.25(-0.84%)
Oct 26, 2018 29.71 30.04 29.33 29.66 42,399 -0.55(-1.82%)
Oct 25, 2018 29.77 30.34 29.77 30.21 31,171 +0.69(+2.33%)
Oct 24, 2018 30.57 30.61 29.52 29.52 10,678 -1.14(-3.73%)
Oct 23, 2018 30.20 30.75 30.20 30.66 43,899 -0.31(-1.00%)
Oct 22, 2018 31.04 31.04 30.88 30.97 21,122 -0.13(-0.42%)
Oct 19, 2018 31.37 31.37 30.98 31.10 12,578 +0.01(+0.03%)
Oct 18, 2018 31.42 31.66 31.07 31.09 20,191 -0.65(-2.04%)
Oct 17, 2018 31.92 31.92 31.46 31.74 26,032 -0.11(-0.35%)
Oct 16, 2018 31.28 31.85 31.28 31.85 29,647 +0.64(+2.04%)
Oct 15, 2018 31.24 31.40 31.18 31.21 16,813 -0.03(-0.09%)
Oct 12, 2018 31.37 31.37 30.86 31.24 52,614 +0.22(+0.71%)
Oct 11, 2018 31.45 31.57 31.02 31.02 37,752 -0.55(-1.75%)
Oct 10, 2018 32.87 32.87 31.57 31.57 21,160 -1.04(-3.19%)
Oct 09, 2018 32.65 32.72 32.60 32.61 35,589 -0.06(-0.20%)
Oct 08, 2018 32.57 32.71 32.46 32.68 6,712 +0.04(+0.11%)
Oct 05, 2018 32.84 32.84 32.51 32.64 18,550 -0.26(-0.78%)
Oct 04, 2018 33.03 33.03 32.74 32.90 13,984 -0.29(-0.86%)
Oct 03, 2018 33.22 33.30 33.16 33.19 28,180 +0.10(+0.31%)
Oct 02, 2018 33.15 33.21 33.06 33.08 33,229 -0.16(-0.47%)
Oct 01, 2018 33.39 33.42 33.24 33.24 9,979 +0.07(+0.22%)
Sep 28, 2018 33.18 33.27 33.12 33.17 9,438 -0.08(-0.25%)
Sep 27, 2018 33.34 33.35 33.24 33.25 3,077 +0.09(+0.28%)
Sep 26, 2018 33.29 33.42 33.16 33.16 7,786 -0.11(-0.33%)
Sep 25, 2018 33.63 33.63 33.27 33.27 20,763 -0.03(-0.08%)
Sep 24, 2018 33.17 33.30 33.17 33.30 7,012 -0.14(-0.41%)
Sep 21, 2018 33.60 33.60 33.43 33.43 3,471 -0.07(-0.22%)
Sep 20, 2018 33.39 33.54 33.33 33.51 44,627 +0.30(+0.92%)
Sep 19, 2018 33.49 33.49 33.16 33.20 4,438 +0.03(+0.09%)
Sep 18, 2018 33.06 33.19 33.06 33.17 827 +0.29(+0.89%)
Sep 17, 2018 33.02 33.02 32.88 32.88 8,525 -0.29(-0.86%)
Sep 14, 2018 33.15 33.21 33.08 33.17 17,805 +0.11(+0.32%)
Sep 13, 2018 33.35 33.35 33.06 33.06 25,852 +0.02(+0.07%)
Sep 12, 2018 32.93 33.05 32.85 33.04 35,782 +0.01(+0.03%)
Sep 11, 2018 32.81 33.06 32.81 33.03 16,963 +0.13(+0.39%)
Sep 10, 2018 32.95 32.96 32.90 32.90 22,889 +0.07(+0.22%)
Sep 07, 2018 32.84 32.99 32.79 32.83 31,051 -0.13(-0.41%)
Sep 06, 2018 33.05 33.07 32.83 32.96 45,428 -0.14(-0.43%)
Sep 05, 2018 33.17 33.19 32.98 33.10 32,109 -0.15(-0.44%)
Sep 04, 2018 33.35 33.35 33.21 33.25 7,386 -0.11(-0.33%)
Aug 31, 2018 33.36 33.36 33.36 0 +0.03(+0.08%)
Aug 30, 2018 33.40 33.51 33.33 33.33 4,557 -0.11(-0.32%)
Aug 29, 2018 33.15 33.44 33.15 33.44 23,074 +0.22(+0.66%)
Aug 28, 2018 33.64 33.64 33.18 33.22 17,549 -0.06(-0.17%)
Aug 27, 2018 33.20 33.34 33.20 33.28 8,164 +0.27(+0.81%)
Aug 24, 2018 32.95 33.04 32.91 33.01 11,074 +0.12(+0.36%)
Aug 23, 2018 33.20 33.20 32.83 32.89 11,572 -0.11(-0.32%)
Aug 22, 2018 32.88 33.02 32.88 33.00 26,097 +0.08(+0.24%)
Aug 21, 2018 32.83 33.06 32.83 32.92 56,873 +0.14(+0.42%)
Aug 20, 2018 32.73 32.79 32.67 32.78 8,864 +0.17(+0.53%)
Aug 17, 2018 32.43 32.72 32.39 32.61 39,471 +0.12(+0.38%)
Aug 16, 2018 32.38 32.55 32.38 32.49 195,616 +0.34(+1.05%)
Aug 15, 2018 32.28 32.28 32.02 32.15 377,166 -0.44(-1.36%)
Aug 14, 2018 32.56 32.62 32.56 32.59 1,423 +0.34(+1.06%)
Aug 13, 2018 32.48 32.56 32.23 32.25 8,702 -0.26(-0.79%)
Aug 10, 2018 32.56 32.56 32.42 32.51 41,537 -0.25(-0.76%)
Aug 09, 2018 33.09 33.09 32.75 32.76 54,314 -0.08(-0.25%)
Aug 08, 2018 33.12 33.12 32.77 32.84 23,189 +0.05(+0.17%)
Aug 07, 2018 32.85 32.90 32.79 32.79 8,376 +0.17(+0.51%)
Aug 06, 2018 32.86 32.86 32.52 32.62 16,732 +0.11(+0.34%)
Aug 03, 2018 32.58 32.58 32.46 32.51 15,005 -0.02(-0.06%)
Aug 02, 2018 32.42 32.54 32.30 32.53 14,802 +0.13(+0.41%)
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.