Skip to main content

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

54.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 46,405 -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%)
Jun 01, 2018 31.19 31.29 31.19 31.23 23,296 +0.34(+1.10%)
May 31, 2018 31.06 31.06 30.88 30.89 8,096 -0.21(-0.68%)
May 30, 2018 30.99 31.11 30.98 31.10 1,429 +0.23(+0.74%)
May 29, 2018 30.87 30.87 30.87 30.87 453 -0.04(-0.12%)
May 25, 2018 30.91 30.91 30.91 0 -0.13(-0.41%)
May 24, 2018 31.05 31.06 30.86 31.04 7,077 +0.06(+0.18%)
May 23, 2018 30.94 31.01 30.84 30.98 4,450 +0.01(+0.03%)
May 22, 2018 31.14 31.14 30.97 30.97 9,631 -0.00(-0.00%)
May 21, 2018 30.66 31.04 30.66 30.97 19,377 +0.27(+0.87%)
May 18, 2018 30.78 30.78 30.71 30.71 3,740 -0.09(-0.30%)
May 17, 2018 30.78 30.84 30.76 30.80 5,772 +0.11(+0.35%)
May 16, 2018 30.68 30.75 30.62 30.69 6,962 +0.21(+0.69%)
May 15, 2018 30.46 30.51 30.40 30.48 4,878 -0.17(-0.54%)
May 14, 2018 30.78 30.78 30.62 30.65 20,179 +0.02(+0.07%)
May 11, 2018 30.59 30.65 30.53 30.63 14,579 +0.09(+0.29%)
May 10, 2018 30.36 30.54 30.36 30.54 3,625 +0.31(+1.03%)
May 09, 2018 30.06 30.27 30.01 30.23 6,577 +0.43(+1.44%)
May 08, 2018 29.85 29.88 29.80 29.80 11,747 -0.10(-0.33%)
May 07, 2018 29.89 29.90 29.88 29.90 3,088 +0.07(+0.25%)
May 04, 2018 29.27 29.86 29.27 29.82 11,095 +0.52(+1.79%)
May 03, 2018 29.19 29.30 28.99 29.30 5,900 -0.15(-0.50%)
May 02, 2018 29.59 29.62 29.45 29.45 5,967 -0.09(-0.29%)
May 01, 2018 29.42 29.53 29.33 29.53 17,097 -0.19(-0.64%)
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 +0.06(+0.19%)
Apr 24, 2018 29.96 29.98 29.44 29.56 3,189 -0.34(-1.14%)
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 29.71 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 28.82 29.14 12,351 +0.41(+1.44%)
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.