Rareview Dynamic Fixed Income ETF

RDFI
🏛️ usa →
24.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.09 28.35 28.09 28.35 0.0M
2021-12-30 28.22 28.30 28.22 28.25 0.0M
2021-12-29 28.74 28.74 28.18 28.22 0.0M
2021-12-28 29.02 29.02 28.92 28.92 0.0M
2021-12-27 28.95 28.97 28.95 28.97 0.0M
2021-12-23 28.85 28.89 28.80 28.89 0.1M
2021-12-22 28.51 28.72 28.51 28.72 0.0M
2021-12-21 28.49 28.50 28.46 28.46 0.1M
2021-12-20 28.51 28.51 28.32 28.33 0.1M
2021-12-17 28.63 28.64 28.58 28.62 0.0M
2021-12-16 28.85 28.85 28.69 28.73 0.0M
2021-12-15 28.66 28.77 28.66 28.74 0.0M
2021-12-14 28.70 28.75 28.62 28.62 0.0M
2021-12-13 28.80 28.80 28.76 28.76 0.0M
2021-12-10 28.94 28.98 28.85 28.85 0.0M
2021-12-09 28.87 28.89 28.85 28.89 0.0M
2021-12-08 28.93 28.96 28.89 28.93 0.0M
2021-12-07 29.02 29.02 28.90 28.90 0.0M
2021-12-06 29.23 29.23 28.68 28.74 0.0M
2021-12-03 28.84 28.84 28.73 28.73 0.0M
2021-12-02 28.85 28.88 28.80 28.88 0.0M
2021-12-01 29.17 29.23 29.02 29.02 0.0M
2021-11-30 29.07 29.13 29.06 29.08 0.0M
2021-11-29 29.12 29.19 29.12 29.18 0.0M
2021-11-26 28.82 29.22 28.82 29.19 0.0M
2021-11-24 29.40 29.42 29.40 29.40 0.0M
2021-11-23 29.42 29.42 29.28 29.33 0.0M
2021-11-22 29.33 29.33 29.33 29.33 0.0M
2021-11-19 29.55 29.55 29.47 29.47 0.0M
2021-11-18 29.66 29.66 29.57 29.57 0.0M
2021-11-17 29.72 29.72 29.58 29.63 0.0M
2021-11-16 29.96 29.96 29.67 29.73 0.0M
2021-11-15 29.71 29.71 29.63 29.64 0.0M
2021-11-12 29.69 29.74 29.69 29.73 0.0M
2021-11-11 29.64 29.68 29.64 29.67 0.0M
2021-11-10 29.61 29.63 29.49 29.53 0.0M
2021-11-09 29.68 29.68 29.59 29.60 0.0M
2021-11-08 29.61 29.61 29.52 29.55 0.0M
2021-11-05 29.54 29.54 29.51 29.51 0.0M
2021-11-04 29.68 29.68 29.49 29.52 0.0M
2021-11-03 29.53 29.53 29.53 29.53 0.0M
2021-11-02 29.64 29.64 29.57 29.57 0.0M
2021-11-01 29.69 29.70 29.67 29.68 0.0M
2021-10-29 29.62 29.62 29.57 29.62 0.0M
2021-10-27 29.59 29.59 29.51 29.54 0.0M
2021-10-26 29.60 29.60 29.52 29.58 0.0M
2021-10-25 29.61 29.61 29.54 29.58 0.0M
2021-10-22 29.66 29.67 29.66 29.66 0.0M
2021-10-21 29.69 29.73 29.58 29.58 0.0M
2021-10-20 29.74 29.79 29.74 29.75 0.0M
2021-10-19 29.77 29.82 29.71 29.74 0.0M
2021-10-18 29.66 29.72 29.66 29.71 0.0M
2021-10-15 29.79 29.84 29.70 29.70 0.0M
2021-10-14 29.80 29.83 29.79 29.79 0.0M
2021-10-13 29.85 29.85 29.54 29.63 0.0M
2021-10-12 29.60 29.60 29.50 29.54 0.0M
2021-10-11 29.52 29.56 29.48 29.50 0.0M
2021-10-08 29.44 29.44 29.38 29.41 0.0M
2021-10-07 29.45 29.52 29.44 29.46 0.0M
2021-10-06 29.75 29.75 29.31 29.35 0.0M
2021-10-05 29.42 29.43 29.35 29.43 0.0M
2021-10-04 29.41 29.41 29.39 29.39 0.0M
2021-10-01 29.53 29.62 29.53 29.58 0.0M
2021-09-30 29.53 29.53 29.53 29.53 0.0M
2021-09-29 29.66 29.66 29.54 29.60 0.0M
2021-09-28 29.58 29.58 29.39 29.47 0.0M
2021-09-27 29.50 30.05 29.50 29.65 0.0M
2021-09-24 29.72 29.72 29.72 29.72 0.0M
2021-09-23 29.80 29.82 29.76 29.76 0.0M
2021-09-22 29.75 29.82 29.73 29.80 0.0M
2021-09-21 29.69 29.71 29.62 29.64 0.0M
2021-09-20 29.74 29.76 29.62 29.67 0.0M
2021-09-17 29.95 29.95 29.86 29.87 0.0M
2021-09-16 30.03 30.03 29.95 29.97 0.1M
2021-09-15 30.01 30.03 29.99 30.01 0.0M
2021-09-14 30.05 30.05 29.96 29.96 0.0M
2021-09-13 30.05 30.09 29.99 30.09 0.0M
2021-09-10 29.98 29.98 29.94 29.96 0.1M
2021-09-09 29.91 29.96 29.90 29.96 0.0M
2021-09-08 29.93 29.93 29.88 29.90 0.0M
2021-09-07 29.86 29.94 29.83 29.87 0.0M
2021-09-03 29.98 29.98 29.88 29.94 0.0M
2021-09-02 30.03 30.03 29.96 29.98 0.0M
2021-09-01 29.99 30.09 29.99 30.08 0.0M
2021-08-31 29.92 30.01 29.92 29.96 0.3M
2021-08-30 29.87 29.94 29.82 29.90 0.1M
2021-08-27 29.75 29.84 29.75 29.84 0.2M
2021-08-26 29.77 29.77 29.71 29.71 0.0M
2021-08-25 29.83 29.89 29.83 29.83 0.0M
2021-08-24 29.88 29.88 29.63 29.84 0.0M
2021-08-23 29.83 29.84 29.81 29.82 0.0M
2021-08-20 29.38 29.74 29.38 29.72 0.0M
2021-08-19 29.79 29.85 29.72 29.74 0.0M
2021-08-18 29.88 29.92 29.85 29.85 0.0M
2021-08-17 29.93 29.93 29.84 29.87 0.0M
2021-08-16 29.91 29.93 29.91 29.93 0.0M
2021-08-13 29.89 29.97 29.86 29.96 0.1M
2021-08-12 29.81 29.82 29.78 29.79 0.0M
2021-08-11 29.71 29.81 29.71 29.81 0.0M
2021-08-10 29.75 29.75 29.72 29.74 0.0M
2021-08-09 29.75 29.79 29.70 29.70 0.0M
2021-08-06 29.71 29.74 29.71 29.72 0.0M
2021-08-05 29.94 29.94 29.64 29.64 0.0M
2021-08-04 29.63 29.67 29.62 29.66 0.0M
2021-08-03 29.61 29.65 29.61 29.65 0.0M
2021-08-02 29.82 29.82 29.73 29.74 0.0M
2021-07-30 29.70 29.72 29.67 29.67 0.0M
2021-07-29 29.65 29.74 29.65 29.73 0.0M
2021-07-28 29.59 29.59 29.55 29.56 0.0M
2021-07-27 29.54 29.61 29.52 29.60 0.0M
2021-07-26 29.55 29.63 29.50 29.59 0.0M
2021-07-23 29.40 29.49 29.40 29.46 0.0M
2021-07-22 29.39 29.41 29.35 29.39 0.0M
2021-07-21 29.47 29.47 29.43 29.44 0.0M
2021-07-20 29.39 29.43 29.39 29.39 0.0M
2021-07-19 29.26 29.26 29.19 29.19 0.0M
2021-07-16 29.51 29.52 29.50 29.52 0.0M
2021-07-15 29.66 29.72 29.56 29.56 0.0M
2021-07-14 29.82 29.82 29.77 29.77 0.0M
2021-07-13 29.78 29.78 29.78 29.78 0.0M
2021-07-12 29.83 29.84 29.82 29.83 0.0M
2021-07-09 29.81 29.87 29.81 29.81 0.0M
2021-07-08 29.70 29.77 29.69 29.71 0.0M
2021-07-07 30.10 30.10 29.75 29.79 0.0M
2021-07-06 29.88 29.88 29.80 29.84 0.0M
2021-07-02 29.94 29.94 29.61 29.82 0.0M
2021-07-01 29.97 29.99 29.97 29.97 0.0M
2021-06-30 29.95 29.95 29.90 29.92 0.0M
2021-06-29 29.84 29.85 29.84 29.85 0.0M
2021-06-28 29.77 29.77 29.77 29.77 0.0M
2021-06-25 29.80 29.80 29.64 29.64 0.0M
2021-06-24 29.39 29.76 29.39 29.75 0.0M
2021-06-23 29.68 29.68 29.65 29.65 0.0M
2021-06-22 29.69 29.74 29.67 29.67 0.0M
2021-06-21 29.63 29.66 29.56 29.66 0.0M
2021-06-18 29.60 29.60 29.50 29.50 0.1M
2021-06-17 30.04 30.04 29.50 29.58 0.0M
2021-06-16 29.66 29.82 29.65 29.65 0.0M
2021-06-15 29.70 29.71 29.64 29.66 0.0M
2021-06-14 29.69 29.72 29.69 29.72 0.0M
2021-06-11 29.66 29.68 29.63 29.64 0.0M
2021-06-10 29.75 29.76 29.75 29.76 0.0M
2021-06-09 29.71 29.73 29.68 29.68 0.0M
2021-06-08 29.69 29.75 29.63 29.65 0.0M
2021-06-07 29.89 30.45 29.61 29.64 0.0M
2021-06-04 29.83 29.83 29.59 29.59 0.0M
2021-06-03 29.49 29.49 29.46 29.49 0.0M
2021-06-02 29.48 29.51 29.47 29.47 0.1M
2021-06-01 29.58 29.58 29.53 29.54 0.0M
2021-05-28 29.50 29.50 29.46 29.46 0.0M
2021-05-27 29.40 29.42 29.40 29.40 0.0M
2021-05-26 29.36 29.36 29.33 29.33 0.0M
2021-05-25 29.25 29.25 29.22 29.24 0.0M
2021-05-24 29.23 29.23 29.19 29.19 0.0M
2021-05-21 29.13 29.13 29.13 29.13 0.0M
2021-05-20 29.19 29.25 29.19 29.22 0.0M
2021-05-19 29.05 29.11 29.05 29.11 0.0M
2021-05-18 29.02 29.08 29.02 29.08 0.0M
2021-05-17 29.06 29.06 29.01 29.01 0.0M
2021-05-14 28.99 29.00 28.99 29.00 0.0M
2021-05-13 28.93 28.96 28.90 28.90 0.0M
2021-05-12 29.16 29.16 28.84 28.84 0.0M
2021-05-11 29.13 29.17 29.13 29.15 0.0M
2021-05-10 29.30 29.30 29.20 29.20 0.0M
2021-05-07 29.40 29.40 29.21 29.21 0.1M
2021-05-06 29.13 29.16 29.13 29.14 0.0M
2021-05-05 29.03 29.09 29.03 29.07 0.0M
2021-05-04 28.94 28.97 28.94 28.97 0.0M
2021-05-03 29.14 29.14 29.13 29.13 0.0M
2021-04-30 29.05 29.05 29.00 29.01 0.0M
2021-04-29 29.03 29.03 28.96 28.96 0.0M
2021-04-28 29.04 29.04 29.00 29.02 0.0M
2021-04-27 29.04 29.04 28.99 28.99 0.0M
2021-04-26 29.01 29.01 28.97 28.99 0.0M
2021-04-23 28.99 28.99 28.97 28.97 0.0M
2021-04-22 28.99 28.99 28.89 28.89 0.0M
2021-04-21 28.94 28.94 28.90 28.90 0.0M
2021-04-20 28.90 28.90 28.86 28.87 0.0M
2021-04-19 28.94 28.94 28.90 28.91 0.0M
2021-04-16 28.93 28.93 29.01 29.01 0.0M
2021-04-15 28.93 29.02 28.93 29.01 0.2M
2021-04-14 28.89 28.93 28.87 28.87 0.0M
2021-04-13 28.86 28.90 28.86 28.88 0.0M
2021-04-12 28.77 28.77 28.72 28.73 0.0M
2021-04-09 28.76 28.76 28.70 28.71 0.0M
2021-04-08 28.80 28.80 28.78 28.78 0.0M
2021-04-07 28.88 28.88 28.70 28.70 0.0M
2021-04-06 28.70 28.71 28.68 28.68 0.0M
2021-04-05 28.63 28.63 28.57 28.57 0.0M
2021-04-01 28.77 28.77 28.75 28.75 0.0M
2021-03-31 28.61 28.65 28.61 28.63 0.0M
2021-03-30 28.50 28.50 28.50 28.50 0.0M
2021-03-29 28.35 28.35 28.35 28.35 0.0M
2021-03-26 28.32 28.32 28.26 28.31 0.0M
2021-03-25 28.15 28.22 28.15 28.21 0.0M
2021-03-24 28.32 28.32 27.28 28.26 0.0M
2021-03-23 28.22 28.22 28.22 28.22 0.0M
2021-03-22 28.31 28.32 28.28 28.28 0.0M
2021-03-19 28.23 28.28 28.21 28.25 0.0M
2021-03-18 28.30 28.30 28.09 28.09 0.0M
2021-03-17 28.32 28.35 28.28 28.34 0.0M
2021-03-16 28.36 28.41 28.30 28.32 0.0M
2021-03-15 28.29 28.34 28.24 28.34 0.0M
2021-03-12 28.19 28.21 28.16 28.16 0.0M
2021-03-11 28.30 28.34 28.29 28.30 0.0M
2021-03-10 28.27 28.33 28.26 28.30 0.0M
2021-03-09 28.25 28.28 28.23 28.23 0.0M
2021-03-08 28.09 28.10 28.06 28.06 0.0M
2021-03-05 28.05 28.11 27.91 28.11 0.0M
2021-03-04 28.35 28.35 27.88 28.00 0.0M
2021-03-03 28.05 28.09 28.01 28.01 0.0M
2021-03-02 28.07 28.09 28.01 28.07 0.0M
2021-03-01 28.20 28.20 28.20 28.20 0.0M
2021-02-26 27.91 27.95 27.88 27.95 0.0M
2021-02-25 27.57 27.57 27.34 27.34 0.0M
2021-02-24 27.60 27.60 27.60 27.60 0.0M
2021-02-23 27.47 27.56 27.47 27.52 0.0M
2021-02-22 27.56 27.56 27.56 27.56 0.0M
2021-02-19 27.70 27.70 27.65 27.65 0.0M
2021-02-18 27.69 27.69 27.67 27.67 0.0M
2021-02-16 27.66 27.67 27.66 27.67 0.0M
2021-02-12 27.74 27.76 27.74 27.76 0.0M
2021-02-11 27.83 27.83 27.79 27.79 0.0M
2021-02-10 27.78 27.85 26.64 27.81 0.0M
2021-02-09 27.69 27.76 27.69 27.76 0.0M
2021-02-08 27.75 27.77 27.63 27.74 0.0M
2021-02-05 27.57 27.63 27.57 27.61 0.0M
2021-02-04 27.48 27.48 27.48 27.48 0.0M
2021-02-03 27.38 27.38 27.38 27.38 0.0M
2021-02-02 27.27 27.32 27.27 27.32 0.0M
2021-02-01 27.20 27.35 27.20 27.34 0.0M
2021-01-29 27.42 27.42 27.12 27.13 0.0M
2021-01-28 27.16 27.17 27.10 27.10 0.0M
2021-01-27 27.03 27.08 27.02 27.04 0.0M
2021-01-26 27.18 27.18 27.12 27.13 0.0M
2021-01-25 27.19 27.20 27.19 27.20 0.0M
2021-01-22 27.24 27.24 27.20 27.20 0.0M
2021-01-21 27.28 27.28 27.28 27.28 0.0M
2021-01-20 27.21 27.21 27.18 27.18 0.0M
2021-01-19 27.15 27.15 26.97 27.13 0.0M
2021-01-15 27.00 27.04 27.00 27.03 0.0M
2021-01-14 27.10 27.10 27.09 27.09 0.0M
2021-01-13 27.02 27.02 27.02 27.02 0.0M
2021-01-12 26.98 26.98 26.98 26.98 0.0M
2021-01-11 26.98 28.06 26.91 26.91 0.0M
2021-01-08 26.92 26.92 26.92 26.92 0.0M
2021-01-07 26.82 26.82 26.82 26.82 0.0M
2021-01-06 26.77 26.77 26.77 26.77 0.0M
2021-01-05 27.01 27.01 26.78 26.78 0.0M
2021-01-04 26.89 26.89 26.77 26.77 0.0M