Skip to main content

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

54.49 +0.20 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.98 29.98 29.72 29.72 7,925 -0.25(-0.85%)
Apr 27, 2018 29.95 29.98 29.95 29.98 4,950 +0.04(+0.12%)
Apr 26, 2018 29.69 30.00 29.69 29.94 6,310 +0.33(+1.12%)
Apr 25, 2018 29.38 29.61 29.38 29.61 10,041 +0.05(+0.19%)
Apr 24, 2018 29.96 29.98 29.44 29.56 3,189 -0.34(-1.13%)
Apr 23, 2018 30.01 30.14 29.80 29.90 6,818 -0.08(-0.28%)
Apr 20, 2018 30.18 30.18 29.98 29.98 7,900 -0.30(-1.00%)
Apr 19, 2018 30.31 30.34 30.15 30.28 5,922 -0.17(-0.55%)
Apr 18, 2018 30.53 30.53 30.45 30.45 13,817 +0.10(+0.33%)
Apr 17, 2018 30.27 30.35 30.24 30.35 10,138 +0.33(+1.10%)
Apr 16, 2018 29.87 30.10 29.87 30.02 3,157 +0.30(+1.00%)
Apr 13, 2018 29.99 29.99 29.72 29.72 3,319 -0.19(-0.64%)
Apr 12, 2018 29.85 30.02 29.85 29.91 7,345 +0.26(+0.88%)
Apr 11, 2018 29.49 29.82 29.49 29.65 13,355 -0.05(-0.15%)
Apr 10, 2018 29.49 29.71 29.49 29.70 8,896 +0.18(+0.62%)
Apr 09, 2018 29.41 29.54 29.41 29.51 3,858 +0.43(+1.48%)
Apr 06, 2018 29.64 29.64 28.94 29.08 5,009 -0.73(-2.46%)
Apr 05, 2018 29.60 29.86 29.60 29.82 24,954 +0.37(+1.27%)
Apr 04, 2018 28.79 29.44 28.79 29.44 27,756 +0.31(+1.05%)
Apr 03, 2018 29.02 29.14 28.83 29.14 12,351 +0.41(+1.44%)
Apr 02, 2018 29.63 29.63 28.51 28.72 12,337 -0.71(-2.40%)
Mar 29, 2018 29.43 29.43 29.43 0 +0.37(+1.26%)
Mar 28, 2018 29.10 29.21 29.00 29.06 12,069 -0.20(-0.69%)
Mar 27, 2018 29.71 29.87 29.27 29.27 9,838 -0.48(-1.60%)
Mar 26, 2018 29.46 29.74 29.20 29.74 22,786 +0.63(+2.15%)
Mar 23, 2018 29.55 29.59 29.12 29.12 22,962 -0.66(-2.22%)
Mar 22, 2018 30.14 30.20 29.78 29.78 111,098 -0.58(-1.91%)
Mar 21, 2018 30.34 30.60 30.34 30.36 218,948 +0.10(+0.32%)
Mar 20, 2018 30.36 30.36 30.18 30.26 15,584 +0.11(+0.36%)
Mar 19, 2018 30.53 30.56 30.08 30.15 25,243 -0.61(-1.99%)
Mar 16, 2018 30.92 30.92 30.64 30.76 39,231 +0.23(+0.75%)
Mar 15, 2018 30.60 30.70 30.43 30.53 126,010 -0.09(-0.30%)
Mar 14, 2018 30.91 30.91 30.58 30.62 44,421 -0.19(-0.62%)
Mar 13, 2018 31.19 31.20 30.79 30.81 24,466 -0.24(-0.77%)
Mar 12, 2018 31.14 31.15 31.00 31.05 14,064 +0.04(+0.12%)
Mar 09, 2018 30.71 31.02 30.70 31.02 5,128 +0.55(+1.80%)
Mar 08, 2018 30.58 30.58 30.42 30.47 1,422,356 +0.03(+0.09%)
Mar 07, 2018 30.48 30.44 12,556 -0.01(-0.03%)
Mar 06, 2018 30.36 30.49 30.25 30.45 5,100 +0.07(+0.23%)
Mar 05, 2018 30.20 30.38 30.17 30.38 6,202 +0.42(+1.39%)
Mar 02, 2018 29.40 29.96 29.40 29.96 6,470 +0.37(+1.24%)
Mar 01, 2018 30.07 30.17 29.57 29.60 7,773 -0.55(-1.82%)
Feb 28, 2018 30.58 30.59 30.13 30.15 3,513 -0.47(-1.53%)
Feb 27, 2018 30.99 31.03 30.61 30.61 7,403 -0.23(-0.74%)
Feb 26, 2018 30.64 30.84 30.59 30.84 11,915 +0.31(+1.02%)
Feb 23, 2018 30.25 30.53 30.23 30.53 11,878 +0.50(+1.68%)
Feb 22, 2018 30.16 30.38 30.03 30.03 6,397 -0.05(-0.15%)
Feb 21, 2018 30.37 30.37 30.06 30.07 4,972 +0.06(+0.20%)
Feb 20, 2018 30.24 30.29 30.01 30.01 10,630 -0.28(-0.92%)
Feb 16, 2018 30.29 30.29 30.29 0 +0.12(+0.39%)
Feb 15, 2018 30.06 30.17 29.92 30.17 24,042 +0.30(+1.00%)
Feb 14, 2018 29.50 29.92 29.50 29.87 11,052 +0.49(+1.65%)
Feb 13, 2018 29.21 29.43 29.21 29.39 5,185 +0.07(+0.25%)
Feb 12, 2018 28.98 29.46 28.98 29.32 10,436 +0.28(+0.98%)
Feb 09, 2018 28.66 29.04 28.08 29.03 25,777 +0.24(+0.83%)
Feb 08, 2018 29.74 29.75 28.79 28.79 14,286 -1.22(-4.06%)
Feb 07, 2018 30.15 29.89 30.01 5,841 +0.15(+0.49%)
Feb 06, 2018 29.31 29.96 28.69 29.87 15,681 +0.04(+0.12%)
Feb 05, 2018 30.72 29.67 29.83 15,719 -0.90(-2.92%)
Feb 02, 2018 31.17 31.17 30.68 30.72 4,983 -0.68(-2.18%)
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.