Skip to main content

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

54.17 -0.08 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 44.19 44.23 44.19 44.23 710 +0.16(+0.37%)
Aug 31, 2023 44.14 44.14 44.07 44.07 258 -0.08(-0.19%)
Aug 30, 2023 44.15 44.15 44.15 44.15 81 +0.14(+0.31%)
Aug 29, 2023 44.00 44.02 44.00 44.02 251 +0.54(+1.23%)
Aug 28, 2023 43.48 43.48 43.48 43.48 72 +0.34(+0.78%)
Aug 25, 2023 43.01 43.17 43.01 43.14 505 +0.17(+0.39%)
Aug 24, 2023 43.67 43.67 42.98 42.98 1,960 -0.45(-1.04%)
Aug 23, 2023 43.43 43.43 43.43 43.43 559 +0.40(+0.92%)
Aug 22, 2023 43.44 43.44 42.96 43.03 7,256 -0.13(-0.30%)
Aug 21, 2023 42.85 43.16 42.81 43.16 1,974 +0.25(+0.59%)
Aug 18, 2023 42.74 42.91 42.72 42.91 2,629 -0.11(-0.25%)
Aug 17, 2023 43.01 43.01 43.01 43.01 135 -0.27(-0.63%)
Aug 16, 2023 43.47 43.47 43.29 43.29 308 -0.29(-0.66%)
Aug 15, 2023 43.64 43.64 43.57 43.57 177 -0.41(-0.93%)
Aug 14, 2023 43.90 43.99 43.90 43.99 330 +0.19(+0.43%)
Aug 11, 2023 43.80 43.80 43.80 43.80 137 -0.10(-0.23%)
Aug 10, 2023 44.38 44.38 43.90 43.90 266 +0.04(+0.08%)
Aug 09, 2023 44.05 44.05 43.86 43.86 689 -0.22(-0.50%)
Aug 08, 2023 44.05 44.08 44.05 44.08 160 -0.27(-0.60%)
Aug 07, 2023 44.26 44.35 44.26 44.35 219 +0.38(+0.85%)
Aug 04, 2023 44.38 44.38 43.97 43.97 510 -0.25(-0.56%)
Aug 03, 2023 44.15 44.22 44.14 44.22 419 -0.10(-0.22%)
Aug 02, 2023 44.32 44.32 44.32 44.32 4,996 -0.60(-1.34%)
Aug 01, 2023 44.94 44.94 44.92 44.92 247 -0.04(-0.09%)
Jul 31, 2023 44.97 44.97 44.92 44.96 571 +0.10(+0.23%)
Jul 28, 2023 44.91 44.91 44.77 44.86 6,954 +0.41(+0.92%)
Jul 27, 2023 44.94 44.94 44.45 44.45 1,437 -0.24(-0.53%)
Jul 26, 2023 44.62 44.69 44.62 44.69 991 -0.13(-0.29%)
Jul 25, 2023 44.86 44.86 44.82 44.82 730 +0.16(+0.37%)
Jul 24, 2023 44.57 44.71 44.57 44.66 1,916 +0.12(+0.26%)
Jul 21, 2023 44.61 44.61 44.54 44.54 824 +0.02(+0.04%)
Jul 20, 2023 44.52 44.52 44.52 44.52 16 -0.13(-0.30%)
Jul 19, 2023 44.65 44.70 44.64 44.66 1,270 -0.00(-0.01%)
Jul 18, 2023 44.50 44.66 44.50 44.66 23,433 +0.30(+0.67%)
Jul 17, 2023 44.22 44.36 44.22 44.36 1,687 +0.20(+0.45%)
Jul 14, 2023 44.34 44.34 44.16 44.16 227 -0.11(-0.25%)
Jul 13, 2023 44.22 44.28 44.22 44.28 1,036 +0.40(+0.90%)
Jul 12, 2023 43.86 43.96 43.86 43.88 748 +0.37(+0.85%)
Jul 11, 2023 43.35 43.51 43.35 43.51 200 +0.31(+0.72%)
Jul 10, 2023 43.17 43.20 43.17 43.20 2,368 +0.19(+0.44%)
Jul 07, 2023 43.15 43.15 43.01 43.01 134 -0.03(-0.07%)
Jul 06, 2023 43.04 43.04 43.04 43.04 30 -0.34(-0.79%)
Jul 05, 2023 43.42 43.42 43.38 43.38 396 -0.17(-0.38%)
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.