Skip to main content

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

54.25 -0.07 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 47.22 47.22 46.97 47.10 1,924 -0.10(-0.22%)
Dec 28, 2023 47.27 47.27 47.20 47.20 188 +0.05(+0.10%)
Dec 27, 2023 47.12 47.15 47.12 47.15 1,985 +0.04(+0.09%)
Dec 26, 2023 47.11 47.11 47.11 47.11 147 +0.18(+0.38%)
Dec 22, 2023 46.93 46.93 46.93 46.93 120 -0.05(-0.11%)
Dec 21, 2023 46.84 46.98 46.69 46.98 3,191 +0.49(+1.05%)
Dec 20, 2023 46.72 46.72 46.50 46.50 1,035 -0.65(-1.37%)
Dec 19, 2023 47.09 47.14 47.04 47.14 377 +0.31(+0.66%)
Dec 18, 2023 46.75 46.84 46.75 46.84 1,164 +0.19(+0.41%)
Dec 15, 2023 46.52 46.64 46.52 46.64 688 +0.11(+0.25%)
Dec 14, 2023 46.62 46.66 46.38 46.53 3,024 +0.23(+0.49%)
Dec 13, 2023 45.79 46.30 45.79 46.30 275 +0.56(+1.23%)
Dec 12, 2023 45.44 45.74 45.44 45.74 1,190 +0.25(+0.56%)
Dec 11, 2023 45.48 45.48 45.48 45.48 96 +0.21(+0.47%)
Dec 08, 2023 45.24 45.27 45.24 45.27 1,160 +0.18(+0.40%)
Dec 07, 2023 45.03 45.09 44.99 45.09 1,488 +0.27(+0.61%)
Dec 06, 2023 45.09 45.09 44.81 44.81 307 -0.16(-0.35%)
Dec 05, 2023 44.94 44.99 44.94 44.97 1,390 -0.09(-0.19%)
Dec 04, 2023 44.98 45.06 44.97 45.06 1,085 -0.19(-0.42%)
Dec 01, 2023 45.02 45.25 45.00 45.25 1,061 +0.31(+0.70%)
Nov 30, 2023 44.82 44.93 44.68 44.93 689 +0.13(+0.28%)
Nov 29, 2023 44.89 44.89 44.81 44.81 732 +0.00(+0.01%)
Nov 28, 2023 44.96 44.96 44.78 44.80 3,240 -0.08(-0.17%)
Nov 27, 2023 44.96 44.96 44.88 44.88 397 -0.09(-0.20%)
Nov 24, 2023 44.97 44.97 44.97 44.97 100 +0.05(+0.11%)
Nov 22, 2023 44.93 44.93 44.92 44.92 504 +0.17(+0.37%)
Nov 21, 2023 44.78 44.78 44.74 44.76 856 -0.08(-0.18%)
Nov 20, 2023 44.75 44.84 44.75 44.84 396 +0.30(+0.67%)
Nov 17, 2023 44.61 44.61 44.55 44.55 422 +0.13(+0.29%)
Nov 16, 2023 44.42 44.42 44.42 44.42 19 +0.02(+0.05%)
Nov 15, 2023 44.47 44.47 44.40 44.40 282 +0.18(+0.40%)
Nov 14, 2023 44.21 44.34 44.21 44.22 973 +0.73(+1.69%)
Nov 13, 2023 43.48 43.48 43.48 43.48 233 -0.09(-0.20%)
Nov 10, 2023 43.47 43.57 43.47 43.57 182 +0.70(+1.62%)
Nov 09, 2023 43.26 43.26 42.88 42.88 328 -0.21(-0.50%)
Nov 08, 2023 43.07 43.09 43.07 43.09 499 +0.05(+0.11%)
Nov 07, 2023 43.12 43.13 43.04 43.04 907 +0.06(+0.15%)
Nov 06, 2023 42.99 42.99 42.93 42.98 3,457 +0.03(+0.07%)
Nov 03, 2023 42.95 42.95 42.95 42.95 255 +0.43(+1.02%)
Nov 02, 2023 42.52 42.52 42.52 42.52 88 +0.66(+1.59%)
Nov 01, 2023 41.59 41.85 41.59 41.85 1,451 +0.39(+0.94%)
Oct 31, 2023 41.26 41.46 41.26 41.46 472 +0.13(+0.31%)
Oct 30, 2023 41.33 41.33 41.33 41.33 68 +0.60(+1.48%)
Oct 27, 2023 41.04 41.05 40.68 40.73 1,607 -0.29(-0.70%)
Oct 26, 2023 41.02 41.02 41.02 41.02 65 -0.29(-0.71%)
Oct 25, 2023 41.33 41.33 41.31 41.31 225 -0.52(-1.25%)
Oct 24, 2023 41.86 41.86 41.76 41.84 749 +0.14(+0.34%)
Oct 23, 2023 41.77 41.97 41.69 41.69 6,046 -0.09(-0.21%)
Oct 20, 2023 42.00 42.04 41.78 41.78 1,241 -0.60(-1.42%)
Oct 19, 2023 42.56 42.59 42.38 42.38 572 -0.22(-0.51%)
Oct 18, 2023 42.57 42.60 42.57 42.60 381 -0.56(-1.31%)
Oct 17, 2023 43.19 43.19 43.13 43.16 718 -0.02(-0.04%)
Oct 16, 2023 43.20 43.23 43.18 43.18 1,704 +0.44(+1.03%)
Oct 13, 2023 42.99 43.00 42.74 42.74 1,007 -0.11(-0.25%)
Oct 12, 2023 42.68 42.86 42.68 42.85 935 -0.23(-0.53%)
Oct 11, 2023 42.95 43.08 42.95 43.07 7,547 +0.15(+0.35%)
Oct 10, 2023 42.93 42.93 42.93 42.93 1,830 +0.29(+0.69%)
Oct 09, 2023 42.28 42.63 42.23 42.63 1,136 +0.26(+0.61%)
Oct 06, 2023 42.37 42.37 42.37 42.37 100 +0.49(+1.17%)
Oct 05, 2023 41.75 41.88 41.75 41.88 162 -0.04(-0.09%)
Oct 04, 2023 41.59 41.92 41.59 41.92 326 +0.26(+0.64%)
Oct 03, 2023 41.68 41.68 41.66 41.66 333 -0.54(-1.28%)
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.