Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,375.96 -1,676.43 (-2.89%) CMC Crypto 200
1,175.83 -32.87 (-2.72%)
RiverFront Dynamic Core Income ETF (RFCI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| 02 Jul 2024 | 22.13 | 22.16 | 22.13 | 22.16 | 22.16 | 200 |
| 01 Jul 2024 | 22.07 | 22.09 | 22.07 | 22.09 | 22.09 | 200 |
| 28 Jun 2024 | 22.20 | 22.22 | 22.18 | 22.18 | 22.18 | 900 |
| 27 Jun 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 100 |
| 26 Jun 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 100 |
| 25 Jun 2024 | 22.28 | 22.28 | 22.25 | 22.28 | 22.28 | 1,700 |
| 24 Jun 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 200 |
| 21 Jun 2024 | 22.25 | 22.25 | 22.20 | 22.25 | 22.25 | 2,500 |
| 20 Jun 2024 | 22.24 | 22.26 | 22.24 | 22.25 | 22.25 | 400 |
| 20 Jun 2024 | 0.084 Dividend | |||||
| 18 Jun 2024 | 22.36 | 22.39 | 22.36 | 22.39 | 22.31 | 200 |
| 17 Jun 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.23 | 700 |
| 14 Jun 2024 | 22.34 | 22.36 | 22.34 | 22.34 | 22.26 | 1,500 |
| 13 Jun 2024 | 22.32 | 22.35 | 22.32 | 22.35 | 22.27 | 600 |
| 12 Jun 2024 | 22.33 | 22.36 | 22.28 | 22.28 | 22.20 | 6,200 |
| 11 Jun 2024 | 22.10 | 22.18 | 22.10 | 22.18 | 22.10 | 2,000 |
| 10 Jun 2024 | 22.12 | 22.14 | 22.08 | 22.11 | 22.03 | 3,400 |
| 07 Jun 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.08 | 100 |
| 06 Jun 2024 | 22.27 | 22.31 | 22.27 | 22.30 | 22.21 | 1,800 |
| 05 Jun 2024 | 22.31 | 22.31 | 22.28 | 22.30 | 22.22 | 4,000 |
| 04 Jun 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 22.17 | 300 |
| 03 Jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | 300 |
| 31 May 2024 | 22.05 | 22.08 | 22.05 | 22.08 | 22.00 | 500 |
| 30 May 2024 | 22.03 | 22.03 | 22.02 | 22.02 | 21.94 | 300 |
| 29 May 2024 | 21.96 | 21.96 | 21.87 | 21.92 | 21.84 | 7,500 |
| 28 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.94 | 400 |
| 24 May 2024 | 22.06 | 22.09 | 22.06 | 22.09 | 22.01 | 2,000 |
| 23 May 2024 | 22.03 | 22.05 | 22.00 | 22.05 | 21.97 | 1,600 |
| 23 May 2024 | 0.089 Dividend | |||||
| 22 May 2024 | 22.20 | 22.22 | 22.14 | 22.18 | 22.01 | 2,400 |
| 21 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.06 | 100 |
| 20 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | 100 |
| 17 May 2024 | 22.25 | 22.25 | 22.15 | 22.20 | 22.03 | 3,600 |
| 16 May 2024 | 22.28 | 22.28 | 22.24 | 22.24 | 22.07 | 700 |
| 15 May 2024 | 22.29 | 22.29 | 22.27 | 22.27 | 22.10 | 500 |
| 14 May 2024 | 22.12 | 22.16 | 22.12 | 22.13 | 21.96 | 1,800 |
| 13 May 2024 | 22.09 | 22.10 | 22.09 | 22.10 | 21.93 | 200 |
| 10 May 2024 | 22.06 | 22.07 | 22.04 | 22.07 | 21.90 | 1,000 |
| 09 May 2024 | 22.11 | 22.14 | 22.11 | 22.14 | 21.97 | 600 |
| 08 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.93 | 200 |
| 07 May 2024 | 22.16 | 22.20 | 22.14 | 22.14 | 21.97 | 3,400 |
| 06 May 2024 | 22.14 | 22.14 | 22.12 | 22.12 | 21.95 | 2,900 |
| 03 May 2024 | 22.11 | 22.11 | 22.07 | 22.09 | 21.92 | 600 |
| 02 May 2024 | 21.95 | 22.00 | 21.95 | 22.00 | 21.83 | 900 |
| 01 May 2024 | 21.85 | 21.95 | 21.85 | 21.92 | 21.75 | 1,300 |
| 30 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.67 | 200 |
| 29 Apr 2024 | 21.93 | 21.93 | 21.91 | 21.91 | 21.74 | 300 |
| 26 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.68 | 100 |
| 25 Apr 2024 | 21.77 | 21.83 | 21.77 | 21.83 | 21.66 | 7,700 |
| 25 Apr 2024 | 0.065 Dividend | |||||
| 24 Apr 2024 | 21.88 | 21.88 | 21.84 | 21.88 | 21.65 | 3,000 |
| 23 Apr 2024 | 21.98 | 21.98 | 21.94 | 21.94 | 21.71 | 500 |
| 22 Apr 2024 | 21.89 | 21.90 | 21.87 | 21.90 | 21.67 | 3,700 |
| 19 Apr 2024 | 21.88 | 21.88 | 21.86 | 21.87 | 21.64 | 400 |
| 18 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.63 | 400 |
| 17 Apr 2024 | 21.84 | 21.88 | 21.84 | 21.88 | 21.65 | 500 |
| 16 Apr 2024 | 21.82 | 21.82 | 21.78 | 21.81 | 21.58 | 1,600 |
| 15 Apr 2024 | 21.86 | 21.86 | 21.82 | 21.85 | 21.62 | 2,000 |
| 12 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.77 | 200 |
| 11 Apr 2024 | 21.92 | 21.97 | 21.92 | 21.96 | 21.73 | 1,800 |
| 10 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.74 | 100 |
| 09 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.95 | 100 |
| 08 Apr 2024 | 22.12 | 22.12 | 22.07 | 22.11 | 21.87 | 2,800 |
| 05 Apr 2024 | 22.14 | 22.16 | 22.10 | 22.10 | 21.86 | 3,000 |
| 04 Apr 2024 | 22.18 | 22.19 | 22.14 | 22.19 | 21.95 | 3,300 |
| 03 Apr 2024 | 22.16 | 22.17 | 22.16 | 22.17 | 21.93 | 200 |
| 02 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.93 | 100 |
| 01 Apr 2024 | 22.25 | 22.25 | 22.13 | 22.18 | 21.94 | 3,400 |
| 28 Mar 2024 | 22.35 | 22.35 | 22.30 | 22.32 | 22.08 | 1,000 |
| 27 Mar 2024 | 22.25 | 22.31 | 22.23 | 22.31 | 22.07 | 1,400 |
| 26 Mar 2024 | 22.22 | 22.25 | 22.22 | 22.25 | 22.01 | 600 |
| 25 Mar 2024 | 22.24 | 22.26 | 22.24 | 22.24 | 22.00 | 500 |
| 22 Mar 2024 | 22.32 | 22.32 | 22.27 | 22.29 | 22.05 | 2,200 |
| 21 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.99 | 100 |
| 21 Mar 2024 | 0.084 Dividend | |||||
| 20 Mar 2024 | 22.24 | 22.29 | 22.24 | 22.29 | 21.97 | 300 |
| 19 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.93 | 100 |
| 18 Mar 2024 | 22.23 | 22.23 | 22.18 | 22.20 | 21.88 | 900 |
| 15 Mar 2024 | 22.22 | 22.22 | 22.21 | 22.21 | 21.89 | 1,700 |
| 14 Mar 2024 | 22.21 | 22.23 | 22.21 | 22.23 | 21.91 | 500 |
| 13 Mar 2024 | 22.31 | 22.34 | 22.31 | 22.34 | 22.01 | 100 |
| 12 Mar 2024 | 22.38 | 22.38 | 22.33 | 22.36 | 22.04 | 400 |
| 11 Mar 2024 | 22.41 | 22.41 | 22.40 | 22.40 | 22.08 | 1,800 |
| 08 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.10 | 100 |
| 07 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | 300 |
| 06 Mar 2024 | 22.36 | 22.36 | 22.32 | 22.36 | 22.04 | 3,900 |
| 05 Mar 2024 | 22.34 | 22.34 | 22.32 | 22.33 | 22.01 | 600 |
| 04 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.93 | 100 |
| 01 Mar 2024 | 22.24 | 22.29 | 22.24 | 22.29 | 21.97 | 900 |
| 29 Feb 2024 | 22.19 | 22.21 | 22.19 | 22.19 | 21.87 | 1,600 |
| 28 Feb 2024 | 22.14 | 22.18 | 22.14 | 22.16 | 21.84 | 1,900 |
| 27 Feb 2024 | 22.20 | 22.20 | 22.16 | 22.16 | 21.84 | 200 |
| 26 Feb 2024 | 22.13 | 22.19 | 22.09 | 22.18 | 21.86 | 2,100 |
| 23 Feb 2024 | 22.24 | 22.24 | 22.22 | 22.22 | 21.90 | 1,200 |
| 22 Feb 2024 | 22.15 | 22.16 | 22.14 | 22.16 | 21.84 | 1,300 |
| 22 Feb 2024 | 0.076 Dividend | |||||
| 21 Feb 2024 | 22.21 | 22.24 | 22.21 | 22.24 | 21.84 | 1,800 |
| 20 Feb 2024 | 22.25 | 22.29 | 22.25 | 22.29 | 21.89 | 3,200 |
| 16 Feb 2024 | 22.21 | 22.22 | 22.21 | 22.22 | 21.82 | 4,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.