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 (%)
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 26,096 +0.08(+0.24%)
Aug 21, 2018 32.83 33.06 32.83 32.92 56,872 +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 32.49 195,615 +0.34(+1.05%)
Aug 15, 2018 32.28 32.28 32.02 32.15 377,164 -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%)
Aug 01, 2018 32.36 32.48 32.28 32.40 13,182 -0.02(-0.07%)
Jul 31, 2018 32.31 32.48 32.31 32.42 26,644 +0.11(+0.33%)
Jul 30, 2018 32.42 32.42 32.30 32.31 3,377 -0.08(-0.24%)
Jul 27, 2018 32.49 32.51 32.35 32.39 5,328 -0.27(-0.83%)
Jul 26, 2018 32.71 32.76 32.65 32.66 6,903 -0.00(-0.01%)
Jul 25, 2018 32.47 32.67 32.39 32.67 34,979 +0.14(+0.42%)
Jul 24, 2018 33.02 33.02 32.43 32.53 10,000 +0.00(+0.00%)
Jul 23, 2018 32.37 33.65 32.37 32.53 6,206 +0.09(+0.28%)
Jul 20, 2018 32.48 32.50 32.43 32.44 7,294 -0.02(-0.08%)
Jul 19, 2018 32.45 32.55 32.40 32.46 8,211 -0.08(-0.25%)
Jul 18, 2018 32.40 32.54 32.38 32.54 5,637 +0.12(+0.37%)
Jul 17, 2018 32.27 32.42 32.27 32.42 4,744 +0.23(+0.72%)
Jul 16, 2018 32.29 32.29 32.13 32.19 7,409 -0.09(-0.29%)
Jul 13, 2018 32.35 32.36 32.28 32.28 8,714 +0.05(+0.14%)
Jul 12, 2018 32.24 32.25 32.24 32.24 1,458 +0.15(+0.46%)
Jul 11, 2018 32.31 32.31 32.09 32.09 13,285 -0.28(-0.86%)
Jul 10, 2018 32.40 32.51 32.32 32.37 5,232 +0.03(+0.10%)
Jul 09, 2018 32.34 32.22 32.34 2,118 +0.33(+1.04%)
Jul 06, 2018 31.81 32.05 31.81 32.01 4,899 +0.34(+1.07%)
Jul 05, 2018 31.46 31.67 31.40 31.67 4,340 +0.17(+0.55%)
Jul 03, 2018 31.49 31.49 31.49 0 +0.09(+0.27%)
Jul 02, 2018 31.30 31.41 31.20 31.41 4,709 +0.02(+0.08%)
Jun 29, 2018 31.61 31.67 31.38 31.38 10,729 -0.12(-0.37%)
Jun 28, 2018 31.17 31.51 31.17 31.50 5,128 +0.15(+0.49%)
Jun 27, 2018 31.79 31.79 31.30 31.35 46,404 -0.18(-0.58%)
Jun 26, 2018 31.46 31.60 31.40 31.53 99,762 +0.13(+0.41%)
Jun 25, 2018 31.64 31.64 31.28 31.40 21,232 -0.52(-1.64%)
Jun 22, 2018 32.01 32.04 31.92 31.92 5,806 +0.05(+0.14%)
Jun 21, 2018 32.00 32.00 31.88 31.88 7,120 -0.25(-0.79%)
Jun 20, 2018 32.00 32.18 32.00 32.13 9,799 +0.28(+0.89%)
Jun 19, 2018 31.70 31.85 31.70 31.85 6,365 -0.21(-0.66%)
Jun 18, 2018 32.09 32.10 31.99 32.06 7,034 +0.01(+0.03%)
Jun 15, 2018 32.05 31.87 32.05 11,291 -0.04(-0.11%)
Jun 14, 2018 32.19 32.19 31.98 32.09 6,327 -0.14(-0.43%)
Jun 13, 2018 32.20 32.27 32.10 32.22 9,628 +0.02(+0.06%)
Jun 12, 2018 32.24 32.31 32.21 32.21 11,661 -0.03(-0.09%)
Jun 11, 2018 32.12 32.23 32.10 32.23 9,941 +0.20(+0.64%)
Jun 08, 2018 31.92 32.03 31.92 32.03 3,386 +0.08(+0.25%)
Jun 07, 2018 32.00 32.00 31.80 31.95 11,948 +0.10(+0.31%)
Jun 06, 2018 31.90 31.61 31.85 7,610 +0.30(+0.94%)
Jun 05, 2018 31.42 31.56 31.42 31.55 7,376 +0.17(+0.56%)
Jun 04, 2018 31.34 31.38 31.30 31.38 8,108 +0.15(+0.47%)
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.