Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riverfront Dyn Asia Pacific ETF FT (NQ: RFAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.51 52.59 52.50 52.59 1,444 +0.10(+0.19%)
Jul 28, 2017 52.38 52.49 52.31 52.49 2,518 +0.16(+0.31%)
Jul 27, 2017 52.46 52.51 52.31 52.33 1,337 -0.16(-0.30%)
Jul 26, 2017 52.28 52.48 52.23 52.48 4,787 +0.24(+0.46%)
Jul 25, 2017 52.26 52.33 52.24 52.25 2,549 +0.16(+0.31%)
Jul 24, 2017 52.12 52.12 52.02 52.08 1,804 -0.10(-0.19%)
Jul 21, 2017 52.20 52.20 52.18 52.18 1,947 -0.11(-0.21%)
Jul 20, 2017 52.29 52.29 52.29 52.29 536 +0.09(+0.17%)
Jul 19, 2017 52.24 52.24 52.20 52.20 1,339 +0.53(+1.03%)
Jul 18, 2017 51.74 51.76 51.59 51.67 3,250 -0.01(-0.03%)
Jul 17, 2017 51.97 51.97 51.68 51.68 7,550 -0.03(-0.06%)
Jul 14, 2017 51.74 51.74 51.52 51.71 2,037 +0.29(+0.56%)
Jul 13, 2017 51.31 51.44 51.31 51.42 4,174 -0.03(-0.07%)
Jul 12, 2017 51.39 51.52 51.39 51.46 4,848 +0.34(+0.67%)
Jul 11, 2017 51.04 51.12 51.04 51.12 1,520 +0.13(+0.25%)
Jul 10, 2017 50.93 50.99 50.90 50.99 2,652 +0.14(+0.28%)
Jul 07, 2017 50.73 50.84 50.70 50.84 1,726 +0.10(+0.20%)
Jul 06, 2017 50.79 50.81 50.74 50.74 1,300 -0.29(-0.57%)
Jul 05, 2017 51.02 51.03 51.02 51.03 4,306 -0.00(-0.00%)
Jul 03, 2017 51.03 51.03 51.03 51.03 253 +0.00(+0.00%)
Jun 30, 2017 51.03 51.03 51.03 253 -0.03(-0.05%)
Jun 29, 2017 51.44 51.47 51.07 51.06 4,507 -0.27(-0.53%)
Jun 28, 2017 50.95 51.34 50.94 51.33 6,210 +0.42(+0.83%)
Jun 27, 2017 51.06 51.06 50.91 50.91 4,885 -0.17(-0.33%)
Jun 26, 2017 51.25 51.25 51.04 51.08 1,791 +0.17(+0.33%)
Jun 23, 2017 50.97 50.99 50.91 50.91 771 -0.09(-0.17%)
Jun 22, 2017 50.92 51.01 50.92 51.00 1,912 +0.21(+0.41%)
Jun 21, 2017 50.77 50.83 50.77 50.79 2,531 -0.29(-0.56%)
Jun 20, 2017 51.06 51.08 51.01 51.08 3,300 +0.13(+0.26%)
Jun 19, 2017 51.11 51.16 50.94 50.94 1,173 +0.16(+0.31%)
Jun 16, 2017 50.79 50.79 50.73 50.78 52,458 +0.16(+0.32%)
Jun 15, 2017 50.73 50.82 50.42 50.62 2,373 -0.49(-0.96%)
Jun 14, 2017 51.40 51.40 51.11 51.11 5,300 +0.05(+0.11%)
Jun 13, 2017 50.99 51.07 50.99 51.06 2,761 +0.58(+1.16%)
Jun 12, 2017 50.40 50.63 50.40 50.47 2,870 -0.24(-0.48%)
Jun 09, 2017 50.65 50.73 50.65 50.72 1,930 -0.11(-0.21%)
Jun 08, 2017 50.79 50.83 50.79 50.82 6,209 +0.15(+0.30%)
Jun 07, 2017 50.80 50.80 50.67 50.67 2,213 +0.13(+0.26%)
Jun 06, 2017 50.71 50.71 50.54 50.54 1,676 -0.24(-0.46%)
Jun 05, 2017 50.82 50.83 50.71 50.77 2,583 -0.18(-0.35%)
Jun 02, 2017 50.82 51.06 50.82 50.95 4,020 +0.83(+1.65%)
Jun 01, 2017 50.11 50.24 50.11 50.12 2,928 +0.20(+0.40%)
May 31, 2017 49.89 49.95 49.87 49.93 2,708 -0.04(-0.09%)
May 30, 2017 49.95 49.98 49.81 49.97 1,812 +0.05(+0.10%)
May 26, 2017 49.81 49.93 49.77 49.92 2,455 -0.11(-0.22%)
May 25, 2017 50.06 50.08 49.99 50.03 8,559 +0.16(+0.31%)
May 24, 2017 49.86 49.88 49.77 49.88 1,831 -0.16(-0.33%)
May 23, 2017 50.03 50.03 50.01 50.04 2,052 +0.22(+0.43%)
May 22, 2017 49.95 49.97 49.83 49.83 2,489 +0.04(+0.07%)
May 19, 2017 49.67 49.86 49.66 49.79 4,168 +0.22(+0.45%)
May 18, 2017 49.52 49.59 49.50 49.57 1,992 +0.13(+0.27%)
May 17, 2017 49.56 49.57 49.42 49.43 2,153 -0.37(-0.75%)
May 16, 2017 49.94 49.94 49.76 49.81 4,893 +0.15(+0.30%)
May 15, 2017 49.68 49.68 49.66 49.66 625 +0.21(+0.42%)
May 12, 2017 49.34 49.45 49.34 49.45 885 +0.04(+0.09%)
May 11, 2017 49.39 49.41 49.35 49.41 1,437 -0.27(-0.54%)
May 10, 2017 49.57 49.68 49.57 49.68 800 +0.13(+0.27%)
May 09, 2017 49.39 49.64 49.39 49.54 15,974 -0.18(-0.37%)
May 08, 2017 49.80 49.81 49.73 49.73 771 -0.05(-0.11%)
May 05, 2017 49.67 49.78 49.67 49.78 1,524 +0.33(+0.66%)
May 04, 2017 49.58 49.58 49.45 49.45 483 -0.24(-0.49%)
May 03, 2017 49.59 49.69 49.55 49.69 2,532 -0.21(-0.41%)
May 02, 2017 49.86 49.90 49.86 49.90 1,992 +0.09(+0.19%)
May 01, 2017 49.77 49.82 49.71 49.81 2,274 +0.30(+0.61%)
Apr 28, 2017 49.50 49.51 49.38 49.51 5,000 -0.08(-0.16%)
Apr 27, 2017 49.55 49.59 49.49 49.59 5,362 +0.04(+0.09%)
Apr 26, 2017 49.55 49.55 49.54 49.54 1,418 +0.09(+0.18%)
Apr 25, 2017 49.36 49.50 49.36 49.46 4,357 +0.18(+0.36%)
Apr 24, 2017 49.27 49.28 49.23 49.28 1,237 +0.37(+0.75%)
Apr 21, 2017 49.07 49.07 48.90 48.91 1,007 +0.17(+0.35%)
Apr 20, 2017 48.69 48.74 48.69 48.74 796 +0.38(+0.79%)
Apr 19, 2017 48.75 48.75 48.23 48.36 2,805 -0.21(-0.44%)
Apr 18, 2017 48.57 48.57 48.57 48.57 876 -0.16(-0.33%)
Apr 17, 2017 48.83 48.84 48.73 48.73 2,300 +0.36(+0.75%)
Apr 13, 2017 48.71 48.76 48.37 48.37 2,694 -0.31(-0.63%)
Apr 12, 2017 48.82 48.82 48.65 48.68 2,127 +0.05(+0.10%)
Apr 11, 2017 48.90 48.90 48.63 48.63 1,074 -0.04(-0.08%)
Apr 10, 2017 48.88 48.88 48.51 48.67 4,059 -0.26(-0.52%)
Apr 07, 2017 48.93 48.93 48.92 48.92 1,276 +0.24(+0.50%)
Apr 06, 2017 48.76 48.76 48.68 48.68 2,104 -0.57(-1.17%)
Apr 05, 2017 49.33 49.33 49.12 49.25 1,017 +0.10(+0.20%)
Apr 04, 2017 49.16 49.16 49.16 49.16 367 -0.23(-0.46%)
Apr 03, 2017 49.52 49.52 49.34 49.38 1,236 -0.11(-0.23%)
Mar 31, 2017 49.44 49.52 49.22 49.50 2,211 -0.40(-0.81%)
Mar 30, 2017 49.95 50.02 49.85 49.90 3,331 -0.13(-0.25%)
Mar 29, 2017 49.87 50.05 49.87 50.03 3,005 +0.09(+0.18%)
Mar 28, 2017 49.81 49.97 49.79 49.94 1,737 +0.52(+1.04%)
Mar 27, 2017 49.28 49.51 49.28 49.42 5,295 -0.07(-0.14%)
Mar 24, 2017 49.40 49.53 49.40 49.49 4,177 +0.25(+0.51%)
Mar 23, 2017 49.28 49.30 49.24 49.24 5,405 +0.02(+0.04%)
Mar 22, 2017 49.07 49.22 48.91 49.22 1,372 -0.02(-0.05%)
Mar 21, 2017 49.76 49.76 48.96 49.24 5,601 -0.54(-1.08%)
Mar 20, 2017 49.86 49.87 49.78 49.78 1,688 +0.02(+0.03%)
Mar 17, 2017 49.70 49.77 49.70 49.77 1,018 +0.13(+0.27%)
Mar 16, 2017 49.71 49.71 49.63 49.63 1,690 -0.17(-0.34%)
Mar 15, 2017 49.08 49.80 49.08 49.80 5,733 +0.86(+1.76%)
Mar 14, 2017 48.95 48.96 48.92 48.94 3,347 -0.25(-0.52%)
Mar 13, 2017 49.21 49.21 49.19 49.19 1,075 +0.46(+0.95%)
Mar 10, 2017 48.89 48.99 48.73 48.73 1,357 +0.17(+0.34%)
Mar 09, 2017 48.46 48.63 48.46 48.57 1,368 -0.04(-0.08%)
Mar 08, 2017 48.79 48.79 48.61 48.61 3,386 -0.15(-0.31%)
Mar 07, 2017 48.91 48.91 48.76 48.76 2,715 -0.13(-0.27%)
Mar 06, 2017 48.83 48.90 48.83 48.90 350 +0.14(+0.29%)
Mar 03, 2017 48.72 48.80 48.71 48.75 2,098 -0.19(-0.39%)
Mar 02, 2017 49.05 49.05 48.94 48.94 957 -0.45(-0.91%)
Mar 01, 2017 49.31 49.41 49.31 49.39 4,443 +0.58(+1.20%)
Feb 28, 2017 48.85 48.87 48.74 48.81 2,932 +0.16(+0.33%)
Feb 27, 2017 48.51 48.81 48.51 48.64 2,111 -0.36(-0.73%)
Feb 24, 2017 48.99 49.06 48.85 49.00 2,105 -0.31(-0.64%)
Feb 23, 2017 49.38 49.38 49.11 49.32 4,654 +0.17(+0.35%)
Feb 22, 2017 49.17 49.17 49.13 49.15 1,563 -0.03(-0.05%)
Feb 21, 2017 49.14 49.18 48.87 49.17 4,408 +0.38(+0.77%)
Feb 17, 2017 48.80 48.80 48.80 0 +0.06(+0.12%)
Feb 16, 2017 48.78 48.78 48.71 48.74 1,890 -0.06(-0.12%)
Feb 15, 2017 48.72 48.80 48.72 48.80 1,165 +0.00(+0.01%)
Feb 14, 2017 48.71 48.79 48.71 48.79 2,202 -0.08(-0.15%)
Feb 13, 2017 48.81 48.87 48.81 48.87 698 +0.28(+0.57%)
Feb 10, 2017 48.46 48.59 48.46 48.59 2,899 +0.44(+0.91%)
Feb 09, 2017 48.11 48.18 48.11 48.15 1,719 +0.06(+0.13%)
Feb 08, 2017 47.99 48.09 47.83 48.09 2,036 +0.23(+0.49%)
Feb 07, 2017 47.94 47.94 47.85 47.85 564 -0.04(-0.09%)
Feb 06, 2017 47.90 47.90 47.90 47.90 449 -0.19(-0.39%)
Feb 03, 2017 48.12 48.18 48.09 48.09 1,164 +0.11(+0.22%)
Feb 02, 2017 47.95 47.98 47.95 47.98 618 -0.12(-0.24%)
Feb 01, 2017 47.98 48.10 47.97 48.10 2,704 +0.66(+1.40%)
Jan 31, 2017 47.63 47.63 47.35 47.43 1,836 -0.26(-0.55%)
Jan 30, 2017 47.48 47.70 47.48 47.69 2,213 -0.30(-0.63%)
Jan 27, 2017 47.79 48.02 47.79 47.99 1,725 -0.22(-0.46%)
Jan 26, 2017 48.55 48.55 48.17 48.21 1,742 +0.13(+0.26%)
Jan 25, 2017 48.00 48.09 48.00 48.09 1,899 +0.29(+0.60%)
Jan 24, 2017 47.53 47.80 47.53 47.80 5,346 +0.10(+0.21%)
Jan 23, 2017 47.55 47.70 47.55 47.70 1,734 +0.04(+0.08%)
Jan 20, 2017 47.73 47.79 47.65 47.66 930 +0.12(+0.25%)
Jan 19, 2017 47.54 47.54 47.54 47.54 442 +0.04(+0.09%)
Jan 18, 2017 47.58 47.72 47.50 47.50 1,671 -0.24(-0.51%)
Jan 17, 2017 47.89 47.89 47.74 47.74 1,261 -0.33(-0.69%)
Jan 13, 2017 48.07 48.07 48.07 0 +0.16(+0.34%)
Jan 12, 2017 47.85 47.92 47.85 47.91 820 -0.01(-0.02%)
Jan 11, 2017 47.93 47.93 47.92 47.92 779 +0.18(+0.38%)
Jan 10, 2017 47.70 47.80 47.67 47.74 6,710 -0.07(-0.15%)
Jan 09, 2017 47.81 47.81 47.81 47.81 318 +0.13(+0.26%)
Jan 06, 2017 47.70 47.70 47.66 47.68 3,107 -0.15(-0.32%)
Jan 05, 2017 47.83 47.85 47.74 47.84 10,328 +0.18(+0.38%)
Jan 04, 2017 47.40 47.66 47.40 47.66 8,602 +1.15(+2.47%)
Jan 03, 2017 46.45 46.51 46.45 46.51 5,198 +0.39(+0.86%)
Dec 30, 2016 46.11 46.11 46.11 0 -0.10(-0.22%)
Dec 29, 2016 46.28 46.28 46.22 46.22 1,163 -0.33(-0.70%)
Dec 28, 2016 46.54 46.54 46.54 46.54 215 +0.05(+0.11%)
Dec 27, 2016 46.52 46.52 46.49 46.49 612 -0.16(-0.35%)
Dec 23, 2016 46.65 46.65 46.65 0 +0.02(+0.04%)
Dec 22, 2016 46.62 46.66 46.60 46.63 2,794 +0.04(+0.10%)
Dec 21, 2016 46.57 46.59 46.57 46.59 1,118 -0.18(-0.39%)
Dec 20, 2016 46.74 46.78 46.74 46.77 841 +0.10(+0.22%)
Dec 19, 2016 46.73 46.73 46.64 46.67 17,603 +0.26(+0.55%)
Dec 16, 2016 46.49 46.49 46.41 46.41 354 -0.41(-0.88%)
Dec 15, 2016 46.82 46.84 46.77 46.82 9,704 -0.60(-1.25%)
Dec 14, 2016 47.53 47.53 47.40 47.42 6,016 -0.18(-0.37%)
Dec 13, 2016 47.56 47.60 47.52 47.60 889 +0.49(+1.05%)
Dec 12, 2016 47.33 47.33 47.10 47.10 945 -0.44(-0.93%)
Dec 08, 2016 47.54 47.54 47.54 182 +0.55(+1.16%)
Dec 07, 2016 46.31 47.07 46.31 47.00 4,107 +0.77(+1.66%)
Dec 06, 2016 46.20 46.24 46.20 46.23 720 +0.19(+0.40%)
Dec 01, 2016 46.04 46.04 46.04 26 +0.22(+0.48%)
Nov 30, 2016 46.08 46.08 45.81 45.82 4,481 -0.22(-0.48%)
Nov 28, 2016 46.04 46.04 46.04 56 +0.21(+0.45%)
Nov 23, 2016 45.83 45.83 45.83 258 +0.37(+0.81%)
Nov 21, 2016 45.47 45.47 45.47 312 +0.35(+0.77%)
Nov 18, 2016 45.35 45.35 45.12 45.12 1,779 -0.56(-1.23%)
Nov 17, 2016 45.68 45.68 45.68 45.68 324 +0.40(+0.87%)
Nov 16, 2016 45.35 45.35 45.28 45.28 462 -0.17(-0.38%)
Nov 14, 2016 45.46 45.46 45.46 330 +0.17(+0.37%)
Nov 11, 2016 45.36 45.37 45.29 45.29 2,231 -0.21(-0.47%)
Nov 09, 2016 45.50 45.50 45.50 40 -0.24(-0.52%)
Nov 07, 2016 45.74 45.74 45.74 229 +0.12(+0.27%)
Nov 03, 2016 45.62 45.62 45.62 206 +0.04(+0.10%)
Nov 02, 2016 45.59 45.59 45.57 45.57 1,022 -0.42(-0.92%)
Nov 01, 2016 46.06 46.06 46.00 46.00 736 -0.10(-0.21%)
Oct 28, 2016 46.09 46.09 46.09 132 -0.06(-0.13%)
Oct 27, 2016 46.16 46.16 46.16 46.16 338 -0.12(-0.27%)
Oct 24, 2016 46.28 46.28 46.28 46.28 300 +0.04(+0.08%)
Oct 20, 2016 46.24 46.24 46.24 46.24 62 +0.41(+0.91%)
Oct 18, 2016 45.84 45.83 45.83 45.83 275 +0.45(+0.99%)
Oct 17, 2016 45.38 45.38 45.38 45.38 195 +0.12(+0.27%)
Oct 14, 2016 45.26 45.26 45.26 45.26 603 -0.15(-0.33%)
Oct 12, 2016 45.41 45.41 45.41 45.41 326 -0.03(-0.06%)
Oct 11, 2016 45.67 45.67 45.43 45.43 607 -0.57(-1.25%)
Oct 10, 2016 46.09 46.09 46.01 46.01 737 +0.28(+0.61%)
Oct 06, 2016 45.73 45.73 45.73 45.73 339 -0.30(-0.64%)
Oct 05, 2016 46.02 46.02 46.02 46.02 1,143 -0.26(-0.55%)
Oct 03, 2016 46.28 46.28 46.28 46.28 73 +0.00(+0.00%)
Sep 30, 2016 46.28 46.28 46.28 46.28 64 +0.00(+0.00%)
Sep 29, 2016 46.28 46.28 46.28 46.28 69 +0.00(+0.00%)
Sep 28, 2016 46.28 46.28 46.28 46.28 147 +0.05(+0.11%)
Sep 27, 2016 46.23 46.23 46.23 46.23 974 +0.05(+0.11%)
Sep 23, 2016 46.17 46.17 46.17 46.17 11 -0.51(-1.10%)
Sep 22, 2016 46.67 46.69 46.67 46.69 408 +1.79(+3.99%)
Sep 19, 2016 44.90 44.90 44.90 44.90 2 +0.25(+0.55%)
Sep 16, 2016 44.65 44.65 44.65 44.65 339 -1.52(-3.29%)
Sep 08, 2016 46.34 46.17 46.17 46.17 11 +0.76(+1.68%)
Sep 02, 2016 45.41 45.41 45.41 45.41 69 -0.01(-0.02%)
Aug 26, 2016 45.41 45.41 45.41 45.41 11 -0.11(-0.25%)
Aug 24, 2016 45.65 45.53 45.53 45.53 1 -0.12(-0.27%)
Aug 23, 2016 45.65 45.65 45.65 45.65 410 +0.53(+1.17%)
Aug 22, 2016 45.06 45.17 45.06 45.12 938 +0.09(+0.19%)
Aug 19, 2016 45.04 45.04 45.04 45.04 113 -0.45(-0.98%)
Aug 17, 2016 45.48 45.48 45.48 45.48 227 -0.59(-1.28%)
Aug 15, 2016 46.07 46.07 46.07 46.07 113 -0.04(-0.08%)
Aug 11, 2016 46.11 46.11 46.11 46.11 45 +1.15(+2.56%)
Aug 04, 2016 44.89 44.96 44.96 44.96 910 +0.27(+0.60%)
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.