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 (%)
Jun 28, 2019 47.95 47.95 47.73 47.73 1,267 -0.01(-0.02%)
Jun 27, 2019 47.62 47.73 47.53 47.73 2,588 +0.53(+1.12%)
Jun 26, 2019 47.33 47.33 47.20 47.20 1,163 -0.06(-0.12%)
Jun 25, 2019 47.33 47.33 47.26 47.26 995 -0.12(-0.25%)
Jun 24, 2019 47.37 47.38 47.37 47.38 1,729 -0.07(-0.15%)
Jun 21, 2019 47.41 47.51 47.40 47.45 16,474 -0.25(-0.52%)
Jun 20, 2019 47.70 47.70 47.70 47.70 10,066 +0.66(+1.41%)
Jun 19, 2019 46.95 47.03 46.95 47.03 7,318 +0.37(+0.78%)
Jun 18, 2019 46.59 46.67 46.59 46.67 12,331 +0.34(+0.72%)
Jun 17, 2019 46.30 46.33 46.25 46.33 9,288 +0.17(+0.37%)
Jun 14, 2019 46.41 46.41 46.16 46.16 844 -0.27(-0.59%)
Jun 13, 2019 46.43 46.44 46.43 46.44 412 -0.20(-0.42%)
Jun 12, 2019 47.04 47.04 46.63 46.63 460 -0.54(-1.15%)
Jun 11, 2019 47.30 47.33 47.18 47.18 2,611 +0.06(+0.12%)
Jun 10, 2019 47.12 47.12 47.12 47.12 8,048 +0.37(+0.79%)
Jun 07, 2019 46.86 46.86 46.75 46.75 1,602 +0.57(+1.23%)
Jun 06, 2019 46.18 46.24 46.13 46.18 2,249 +0.06(+0.12%)
Jun 05, 2019 46.31 46.31 46.12 46.13 1,548 +0.43(+0.94%)
Jun 04, 2019 45.57 45.85 45.57 45.70 2,331 +0.44(+0.96%)
Jun 03, 2019 45.35 45.35 45.25 45.26 11,685 -0.20(-0.44%)
May 31, 2019 45.36 45.46 45.36 45.46 18,272 -0.32(-0.69%)
May 30, 2019 45.78 45.78 45.78 45.78 19,054 +0.03(+0.06%)
May 29, 2019 45.83 45.83 45.63 45.75 1,061 -0.23(-0.49%)
May 28, 2019 46.03 46.03 45.98 45.98 583 -0.47(-1.02%)
May 24, 2019 46.33 46.46 46.33 46.46 747 +0.83(+1.82%)
May 23, 2019 45.75 45.75 45.62 45.63 1,061 -0.66(-1.44%)
May 22, 2019 46.20 46.29 46.20 46.29 504 -0.14(-0.29%)
May 21, 2019 46.39 46.43 46.35 46.43 5,892 +0.17(+0.38%)
May 20, 2019 46.25 46.25 46.25 46.25 833 -0.34(-0.72%)
May 17, 2019 46.59 46.59 46.59 206 +0.00(+0.00%)
May 16, 2019 46.79 46.79 46.59 46.59 17,851 +0.00(+0.01%)
May 15, 2019 46.36 46.59 46.36 46.59 1,176 +0.01(+0.02%)
May 14, 2019 46.25 46.58 46.25 46.58 610 +0.55(+1.20%)
May 13, 2019 46.01 46.03 45.92 46.02 3,586 -1.17(-2.49%)
May 10, 2019 46.57 47.20 46.55 47.20 2,671 +0.43(+0.93%)
May 09, 2019 46.59 46.79 46.35 46.76 1,395 -0.35(-0.73%)
May 08, 2019 47.15 47.15 47.06 47.11 958 +0.02(+0.04%)
May 07, 2019 47.64 47.64 47.09 47.09 2,255 -0.95(-1.99%)
May 06, 2019 47.87 48.05 47.87 48.05 985 -0.71(-1.46%)
May 03, 2019 48.54 48.76 48.54 48.76 747 +0.59(+1.22%)
May 02, 2019 48.04 48.17 48.04 48.17 1,521 -0.20(-0.42%)
May 01, 2019 48.37 48.37 48.37 48.37 688 +0.00(+0.00%)
Apr 30, 2019 48.50 48.50 48.36 48.37 1,991 -0.09(-0.19%)
Apr 29, 2019 48.47 48.47 48.47 164 +0.00(+0.00%)
Apr 26, 2019 48.30 48.48 48.30 48.47 2,778 +0.20(+0.41%)
Apr 25, 2019 48.22 48.27 48.22 48.27 725 +0.10(+0.21%)
Apr 24, 2019 48.44 48.44 48.17 48.17 1,117 -0.52(-1.07%)
Apr 23, 2019 48.69 48.69 48.69 304 +0.00(+0.00%)
Apr 22, 2019 48.43 48.69 48.43 48.69 3,764 -0.04(-0.08%)
Apr 18, 2019 48.73 48.73 48.73 48.73 427 +0.03(+0.07%)
Apr 17, 2019 48.78 48.85 48.68 48.69 1,043 +0.13(+0.27%)
Apr 16, 2019 48.57 48.57 48.55 48.56 1,259 +0.11(+0.23%)
Apr 15, 2019 48.40 48.45 48.37 48.45 1,194 +0.02(+0.03%)
Apr 12, 2019 48.43 48.43 48.43 48.43 747 +0.45(+0.94%)
Apr 11, 2019 48.48 48.48 47.98 47.98 1,665 -0.23(-0.48%)
Apr 10, 2019 48.30 48.30 48.21 48.21 969 -0.04(-0.08%)
Apr 09, 2019 48.28 48.42 48.22 48.25 2,264 -0.24(-0.50%)
Apr 08, 2019 48.52 48.58 48.50 48.50 1,351 -0.29(-0.59%)
Apr 05, 2019 48.68 48.78 48.65 48.78 747 -0.00(-0.00%)
Apr 04, 2019 48.79 48.79 48.79 48.79 426 +0.00(+0.00%)
Apr 03, 2019 48.96 48.96 48.79 48.79 690 +0.41(+0.85%)
Apr 02, 2019 48.38 48.43 48.37 48.37 1,520 +0.56(+1.16%)
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.