Skip to main content

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

54.43 +0.14 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.59 30.59 30.48 30.57 10,437 +0.14(+0.45%)
Mar 28, 2019 30.41 30.46 30.21 30.43 4,101 +0.15(+0.51%)
Mar 27, 2019 30.44 30.44 30.22 30.28 24,819 -0.04(-0.14%)
Mar 26, 2019 30.41 30.41 30.20 30.32 23,277 +0.19(+0.63%)
Mar 25, 2019 30.04 30.15 30.04 30.13 1,513 +0.00(+0.01%)
Mar 22, 2019 30.39 30.39 30.12 30.12 1,613 -0.73(-2.37%)
Mar 21, 2019 30.60 30.88 30.60 30.85 4,944 +0.31(+1.00%)
Mar 20, 2019 30.50 30.65 30.40 30.55 5,851 -0.14(-0.45%)
Mar 19, 2019 30.90 30.90 30.60 30.69 27,107 -0.05(-0.15%)
Mar 18, 2019 30.57 30.75 30.57 30.73 19,065 +0.19(+0.61%)
Mar 15, 2019 30.57 30.70 30.52 30.55 56,039 +0.05(+0.15%)
Mar 14, 2019 30.51 30.59 30.50 30.50 10,086 -0.08(-0.27%)
Mar 13, 2019 30.61 30.70 30.58 30.58 35,114 +0.22(+0.73%)
Mar 12, 2019 30.44 30.50 30.36 30.36 35,914 +0.01(+0.03%)
Mar 11, 2019 30.05 30.37 30.05 30.35 11,840 +0.45(+1.49%)
Mar 08, 2019 29.80 29.92 29.72 29.91 53,130 -0.12(-0.39%)
Mar 07, 2019 29.99 30.12 29.96 30.03 172,999 -0.26(-0.86%)
Mar 06, 2019 30.43 30.48 30.24 30.28 11,531 -0.19(-0.62%)
Mar 05, 2019 30.46 30.56 30.46 30.47 4,867 -0.04(-0.13%)
Mar 04, 2019 30.76 30.77 30.28 30.51 14,351 -0.15(-0.48%)
Mar 01, 2019 30.73 30.73 30.54 30.66 3,340 +0.26(+0.85%)
Feb 28, 2019 30.65 30.65 30.38 30.40 15,109 -0.14(-0.46%)
Feb 27, 2019 30.55 30.57 30.43 30.54 7,381 -0.01(-0.04%)
Feb 26, 2019 30.68 30.68 30.55 30.55 10,672 -0.14(-0.45%)
Feb 25, 2019 30.86 30.91 30.69 30.69 11,377 +0.07(+0.21%)
Feb 22, 2019 30.55 30.62 30.51 30.62 2,155 +0.10(+0.31%)
Feb 21, 2019 30.59 30.62 30.45 30.53 4,380 -0.19(-0.63%)
Feb 20, 2019 30.70 30.75 30.69 30.72 14,741 +0.16(+0.52%)
Feb 19, 2019 30.50 30.66 30.50 30.56 15,116 +0.12(+0.40%)
Feb 15, 2019 30.39 30.44 30.34 30.44 4,749 +0.32(+1.05%)
Feb 14, 2019 30.03 30.20 30.03 30.12 18,488 +0.03(+0.11%)
Feb 13, 2019 30.14 30.17 30.02 30.09 12,328 +0.13(+0.43%)
Feb 12, 2019 29.87 30.00 29.87 29.96 4,682 +0.38(+1.29%)
Feb 11, 2019 29.54 29.61 29.51 29.58 7,918 +0.15(+0.51%)
Feb 08, 2019 29.48 29.48 29.19 29.43 18,242 -0.06(-0.19%)
Feb 07, 2019 29.77 29.77 29.33 29.49 9,234 -0.48(-1.59%)
Feb 06, 2019 29.99 30.01 29.92 29.96 16,524 -0.03(-0.10%)
Feb 05, 2019 30.01 30.01 29.84 29.99 16,564 +0.17(+0.59%)
Feb 04, 2019 29.59 29.82 29.59 29.82 19,776 +0.18(+0.59%)
Feb 01, 2019 29.68 29.75 29.56 29.64 16,084 -0.01(-0.04%)
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%)
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.