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 (%)
Jun 20, 2024 54.25 54.29 54.22 54.25 1,919 -0.07(-0.13%)
Jun 18, 2024 54.32 54.32 54.32 54.32 100 +0.20(+0.38%)
Jun 17, 2024 54.12 54.12 54.12 54.12 176 +0.40(+0.74%)
Jun 14, 2024 53.72 53.72 53.72 53.72 647 -0.05(-0.09%)
Jun 13, 2024 53.77 53.77 53.77 53.77 1 -0.03(-0.06%)
Jun 12, 2024 53.98 53.98 53.80 53.80 2,708 +0.42(+0.79%)
Jun 11, 2024 53.38 53.38 53.38 53.38 60 -0.01(-0.02%)
Jun 10, 2024 53.19 53.39 53.19 53.39 1,555 +0.13(+0.25%)
Jun 07, 2024 53.45 53.45 53.26 53.26 1,196 -0.08(-0.15%)
Jun 06, 2024 53.34 53.35 53.34 53.34 1,217 -0.07(-0.14%)
Jun 05, 2024 53.41 53.41 53.41 53.41 21 +0.53(+1.00%)
Jun 04, 2024 52.89 52.89 52.89 52.89 80 +0.14(+0.26%)
Jun 03, 2024 52.95 52.95 52.58 52.75 2,365 -0.01(-0.02%)
May 31, 2024 52.21 52.76 52.21 52.76 330 +0.45(+0.85%)
May 30, 2024 52.32 52.32 52.32 52.32 159 -0.24(-0.46%)
May 29, 2024 52.63 52.63 52.56 52.56 441 -0.48(-0.90%)
May 28, 2024 53.03 53.03 53.03 53.03 55 +0.02(+0.04%)
May 24, 2024 52.93 53.01 52.93 53.01 247 +0.38(+0.71%)
May 23, 2024 53.01 53.02 52.64 52.64 320 -0.27(-0.52%)
May 22, 2024 53.14 53.14 52.91 52.91 1,056 -0.30(-0.57%)
May 21, 2024 53.22 53.22 53.22 53.22 6 +0.11(+0.20%)
May 20, 2024 53.32 53.32 53.11 53.11 226 +0.01(+0.02%)
May 17, 2024 53.04 53.10 53.04 53.10 102 +0.05(+0.09%)
May 16, 2024 53.05 53.05 53.05 53.05 56 -0.16(-0.29%)
May 15, 2024 53.13 53.20 53.13 53.20 117 +0.53(+1.01%)
May 14, 2024 52.41 52.67 52.41 52.67 373 +0.26(+0.49%)
May 13, 2024 52.58 52.58 52.42 52.42 301 -0.14(-0.28%)
May 10, 2024 52.47 52.56 52.47 52.56 277 +0.29(+0.56%)
May 09, 2024 52.14 52.27 52.14 52.27 599 +0.33(+0.63%)
May 08, 2024 51.67 51.94 51.67 51.94 391 +0.05(+0.09%)
May 07, 2024 51.97 51.97 51.90 51.90 2,304 +0.15(+0.29%)
May 06, 2024 51.56 51.75 51.56 51.75 141 +0.45(+0.87%)
May 03, 2024 51.36 51.36 51.30 51.30 311 +0.58(+1.14%)
May 02, 2024 50.73 50.73 50.73 50.73 190 +0.30(+0.60%)
May 01, 2024 50.38 50.55 50.38 50.42 760 -0.15(-0.30%)
Apr 30, 2024 50.58 50.58 50.58 50.58 34 -0.70(-1.36%)
Apr 29, 2024 51.28 51.28 51.28 51.28 170 +0.02(+0.05%)
Apr 26, 2024 51.25 51.25 51.25 51.25 100 +0.37(+0.72%)
Apr 25, 2024 50.41 50.88 50.41 50.88 1,603 -0.33(-0.64%)
Apr 24, 2024 51.21 51.21 51.21 51.21 68 +0.01(+0.02%)
Apr 23, 2024 51.17 51.28 51.17 51.20 561 +0.57(+1.12%)
Apr 22, 2024 50.42 50.69 50.42 50.64 1,560 +0.35(+0.70%)
Apr 19, 2024 50.44 50.47 50.29 50.29 305 -0.21(-0.41%)
Apr 18, 2024 50.50 50.50 50.50 50.50 123 -0.15(-0.30%)
Apr 17, 2024 50.65 50.65 50.65 50.65 44 -0.26(-0.52%)
Apr 16, 2024 50.87 50.98 50.87 50.91 342 -0.06(-0.12%)
Apr 15, 2024 51.61 51.61 50.97 50.97 164 -0.41(-0.80%)
Apr 12, 2024 51.61 51.66 51.38 51.38 910 -0.85(-1.63%)
Apr 11, 2024 52.24 52.24 52.24 52.24 76 +0.29(+0.55%)
Apr 10, 2024 51.95 51.95 51.95 51.95 139 -0.39(-0.74%)
Apr 09, 2024 52.34 52.34 52.34 52.34 16 +0.00(+0.00%)
Apr 08, 2024 52.42 52.42 52.33 52.33 442 -0.05(-0.10%)
Apr 05, 2024 52.38 52.38 52.38 52.38 170 +0.52(+1.00%)
Apr 04, 2024 52.70 52.80 51.86 51.86 1,985 -0.52(-1.00%)
Apr 03, 2024 52.37 52.39 52.37 52.39 299 +0.11(+0.22%)
Apr 02, 2024 52.27 52.27 52.27 52.27 4 -0.30(-0.57%)
Apr 01, 2024 52.58 52.58 52.47 52.57 532 -0.14(-0.27%)
Mar 28, 2024 52.71 52.71 52.71 52.71 243 +0.12(+0.23%)
Mar 27, 2024 52.59 52.59 52.59 52.59 141 +0.30(+0.58%)
Mar 26, 2024 52.29 52.29 52.29 52.29 338 -0.18(-0.35%)
Mar 25, 2024 52.53 52.53 52.47 52.47 700 -0.25(-0.47%)
Mar 22, 2024 52.72 52.72 52.72 52.72 175 -0.12(-0.22%)
Mar 21, 2024 52.88 52.88 52.81 52.84 4,534 +0.35(+0.67%)
Mar 20, 2024 52.25 52.49 52.25 52.49 481 +0.40(+0.76%)
Mar 19, 2024 51.81 52.09 51.81 52.09 710 +0.36(+0.69%)
Mar 18, 2024 51.80 51.90 51.73 51.73 1,149 +0.32(+0.63%)
Mar 15, 2024 51.39 51.50 51.39 51.41 4,522 -0.31(-0.60%)
Mar 14, 2024 52.03 52.04 51.60 51.72 2,143 -0.16(-0.31%)
Mar 13, 2024 51.89 52.01 51.88 51.88 1,849 -0.08(-0.15%)
Mar 12, 2024 51.34 51.96 51.34 51.96 1,226 +0.66(+1.29%)
Mar 11, 2024 51.20 51.30 51.04 51.30 1,215 -0.17(-0.33%)
Mar 08, 2024 51.47 51.47 51.47 51.47 0 -0.31(-0.60%)
Mar 07, 2024 51.83 51.83 51.78 51.78 191 +0.57(+1.11%)
Mar 06, 2024 51.31 51.35 51.18 51.21 4,726 +0.37(+0.72%)
Mar 05, 2024 50.93 50.93 50.84 50.84 416 -0.37(-0.73%)
Mar 04, 2024 51.22 51.22 51.22 51.22 122 +0.02(+0.03%)
Mar 01, 2024 50.95 51.24 50.95 51.20 581 +0.44(+0.87%)
Feb 29, 2024 50.67 50.76 50.67 50.76 862 +0.28(+0.55%)
Feb 28, 2024 50.48 50.50 50.48 50.48 1,283 -0.12(-0.24%)
Feb 27, 2024 50.60 50.60 50.60 50.60 80 +0.01(+0.03%)
Feb 26, 2024 50.57 50.60 50.57 50.59 1,033 -0.10(-0.20%)
Feb 23, 2024 50.68 50.69 50.65 50.69 1,277 +0.19(+0.38%)
Feb 22, 2024 50.56 50.56 50.50 50.50 1,822 +1.00(+2.03%)
Feb 21, 2024 49.51 49.51 49.50 49.50 1,407 +0.13(+0.27%)
Feb 20, 2024 49.42 49.43 49.36 49.36 692 -0.31(-0.62%)
Feb 16, 2024 49.90 49.90 49.67 49.67 2,106 -0.20(-0.40%)
Feb 15, 2024 49.64 49.89 49.64 49.87 32,618 +0.26(+0.53%)
Feb 14, 2024 49.31 49.60 49.31 49.60 52,925 +0.47(+0.96%)
Feb 13, 2024 49.36 49.36 49.13 49.13 673 -0.64(-1.29%)
Feb 12, 2024 49.80 49.80 49.76 49.77 15,935 -0.02(-0.04%)
Feb 09, 2024 49.79 49.79 49.79 49.79 707 +0.24(+0.48%)
Feb 08, 2024 49.56 49.56 49.56 49.56 280 +0.22(+0.44%)
Feb 07, 2024 49.30 49.34 49.29 49.34 3,025 +0.35(+0.71%)
Feb 06, 2024 48.99 48.99 48.99 48.99 159 +0.05(+0.10%)
Feb 05, 2024 48.94 48.94 48.94 48.94 646 -0.21(-0.43%)
Feb 02, 2024 49.16 49.16 49.16 49.16 378 +0.60(+1.23%)
Feb 01, 2024 48.56 48.56 48.56 48.56 225 +0.53(+1.10%)
Jan 31, 2024 48.45 48.45 48.03 48.03 1,831 -0.69(-1.42%)
Jan 30, 2024 48.55 48.72 48.55 48.72 529 +0.18(+0.37%)
Jan 29, 2024 48.54 48.54 48.54 48.54 67 +0.32(+0.66%)
Jan 26, 2024 48.15 48.22 48.15 48.22 442 +0.08(+0.17%)
Jan 25, 2024 48.03 48.14 48.03 48.14 2,474 +0.31(+0.66%)
Jan 24, 2024 48.03 48.05 47.83 47.83 1,223 +0.01(+0.03%)
Jan 23, 2024 47.72 47.81 47.72 47.81 206 +0.05(+0.11%)
Jan 22, 2024 47.79 47.79 47.71 47.76 1,022 +0.20(+0.41%)
Jan 19, 2024 47.17 47.56 47.12 47.56 639 +0.55(+1.18%)
Jan 18, 2024 46.78 47.01 46.78 47.01 826 +0.45(+0.96%)
Jan 17, 2024 46.45 46.56 46.45 46.56 809 -0.26(-0.56%)
Jan 16, 2024 46.74 46.82 46.73 46.82 3,753 -0.21(-0.45%)
Jan 12, 2024 47.08 47.08 47.03 47.03 915 -0.00(-0.01%)
Jan 11, 2024 47.04 47.04 47.04 47.04 261 +0.04(+0.09%)
Jan 10, 2024 46.78 46.99 46.78 46.99 435 +0.17(+0.36%)
Jan 09, 2024 46.75 46.83 46.75 46.83 454 -0.06(-0.14%)
Jan 08, 2024 46.58 46.89 46.58 46.89 518 +0.61(+1.32%)
Jan 05, 2024 46.28 46.28 46.28 46.28 111 +0.06(+0.12%)
Jan 04, 2024 46.47 46.47 46.22 46.22 852 +0.10(+0.22%)
Jan 03, 2024 46.30 46.30 46.12 46.12 461 -0.66(-1.40%)
Jan 02, 2024 46.90 46.90 46.78 46.78 1,354 -0.32(-0.68%)
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%)
Oct 02, 2023 42.04 42.19 42.02 42.19 1,949 -0.07(-0.17%)
Sep 29, 2023 42.27 42.27 42.27 42.27 100 -0.18(-0.43%)
Sep 28, 2023 42.56 42.56 42.45 42.45 367 +0.37(+0.88%)
Sep 27, 2023 42.16 42.16 42.08 42.08 633 +0.05(+0.13%)
Sep 26, 2023 42.02 42.02 42.02 42.02 29 -0.50(-1.18%)
Sep 25, 2023 42.47 42.53 42.41 42.53 794 +0.09(+0.21%)
Sep 22, 2023 42.69 42.69 42.44 42.44 307 -0.04(-0.09%)
Sep 21, 2023 42.78 42.78 42.48 42.48 1,935 -0.75(-1.75%)
Sep 20, 2023 43.62 43.67 43.23 43.23 5,681 -0.18(-0.42%)
Sep 19, 2023 43.12 43.41 43.12 43.41 1,011 -0.12(-0.28%)
Sep 18, 2023 43.61 43.61 43.54 43.54 251 -0.02(-0.04%)
Sep 15, 2023 43.57 43.57 43.55 43.55 335 -0.46(-1.05%)
Sep 14, 2023 44.00 44.02 43.99 44.02 431 +0.39(+0.91%)
Sep 13, 2023 43.62 43.62 43.62 43.62 0 +0.04(+0.10%)
Sep 12, 2023 43.58 43.58 43.58 43.58 100 -0.16(-0.37%)
Sep 11, 2023 43.75 43.75 43.74 43.74 371 +0.16(+0.36%)
Sep 08, 2023 43.66 43.66 43.58 43.58 156 -0.04(-0.09%)
Sep 07, 2023 43.62 43.62 43.62 43.62 189 -0.11(-0.26%)
Sep 06, 2023 43.74 43.74 43.74 43.74 65 -0.28(-0.65%)
Sep 05, 2023 44.08 44.08 44.02 44.02 746 -0.21(-0.48%)
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.