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
2022-12-30 22.50 22.51 22.50 22.51 0.0M
2022-12-28 22.29 22.32 22.29 22.32 0.0M
2022-12-27 22.47 22.48 22.26 22.26 0.0M
2022-12-23 22.51 22.52 22.47 22.52 0.0M
2022-12-22 22.40 22.43 22.40 22.43 0.0M
2022-12-21 22.49 22.52 22.47 22.52 0.0M
2022-12-20 22.42 22.42 22.41 22.41 0.0M
2022-12-19 22.57 22.57 22.51 22.53 0.0M
2022-12-16 22.56 22.66 22.56 22.66 0.0M
2022-12-15 22.75 22.82 22.75 22.76 0.0M
2022-12-14 22.86 22.86 22.76 22.83 0.0M
2022-12-13 23.00 23.00 22.85 22.86 0.0M
2022-12-12 22.71 22.71 22.71 22.71 0.0M
2022-12-09 22.76 22.76 22.62 22.64 0.0M
2022-12-08 22.80 22.82 22.40 22.82 0.0M
2022-12-07 22.85 22.97 22.85 22.93 0.0M
2022-12-06 22.85 22.85 22.77 22.77 0.0M
2022-12-05 22.90 22.90 22.76 22.76 0.0M
2022-12-02 22.99 23.09 22.99 23.09 0.0M
2022-12-01 23.13 23.13 23.13 23.13 0.0M
2022-11-30 22.78 23.09 22.78 23.09 0.0M
2022-11-29 22.70 22.80 22.70 22.76 0.0M
2022-11-28 22.76 22.76 22.76 22.76 0.0M
2022-11-25 22.70 22.70 22.70 22.70 0.0M
2022-11-23 22.62 22.71 22.62 22.71 0.0M
2022-11-22 22.57 22.65 22.56 22.65 0.0M
2022-11-21 22.42 22.42 22.42 22.42 0.0M
2022-11-18 22.24 22.25 22.22 22.25 0.0M
2022-11-17 22.35 22.35 22.28 22.29 0.0M
2022-11-16 22.22 22.43 22.22 22.38 0.0M
2022-11-15 22.21 22.21 22.17 22.20 0.0M
2022-11-14 21.92 21.92 21.90 21.90 0.0M
2022-11-11 21.94 22.04 21.94 22.04 0.0M
2022-11-10 21.96 21.99 21.93 21.99 0.0M
2022-11-09 21.62 21.62 21.46 21.50 0.0M
2022-11-08 21.78 21.78 21.52 21.59 0.0M
2022-11-07 21.58 21.59 21.52 21.55 0.0M
2022-11-04 21.50 21.51 21.49 21.51 0.0M
2022-11-03 21.34 21.45 21.30 21.41 0.0M
2022-11-02 21.59 21.60 21.53 21.58 0.0M
2022-10-31 21.46 21.46 21.39 21.42 0.0M
2022-10-28 21.35 21.45 21.35 21.44 0.0M
2022-10-27 21.37 21.41 21.37 21.37 0.0M
2022-10-26 21.50 21.50 21.38 21.42 0.0M
2022-10-25 21.41 21.44 21.33 21.39 0.0M
2022-10-24 21.29 21.40 21.29 21.29 0.0M
2022-10-21 21.48 21.48 21.45 21.45 0.0M
2022-10-20 21.50 21.50 21.41 21.41 0.0M
2022-10-19 21.48 21.49 21.40 21.49 0.0M
2022-10-18 21.58 21.62 21.58 21.62 0.0M
2022-10-17 21.69 21.76 21.67 21.69 0.0M
2022-10-14 21.58 21.62 21.58 21.62 0.0M
2022-10-13 21.76 21.81 21.76 21.81 0.0M
2022-10-11 21.82 21.90 21.82 21.90 0.0M
2022-10-10 21.76 21.82 21.76 21.82 0.0M
2022-10-07 21.91 22.00 21.83 21.85 0.0M
2022-10-06 22.22 22.22 21.99 21.99 0.0M
2022-10-05 22.11 22.16 22.06 22.06 0.0M
2022-10-04 22.40 22.43 22.35 22.43 0.0M
2022-10-03 22.23 22.23 22.23 22.23 0.0M
2022-09-30 21.89 21.97 21.89 21.97 0.0M
2022-09-29 21.89 21.99 21.85 21.93 0.0M
2022-09-28 22.22 22.39 22.22 22.32 0.0M
2022-09-27 22.20 22.20 22.03 22.05 0.0M
2022-09-26 22.35 22.35 22.10 22.16 0.3M
2022-09-23 22.31 22.36 22.28 22.36 0.0M
2022-09-22 22.57 22.61 22.54 22.54 0.0M
2022-09-21 22.73 22.75 22.69 22.69 0.0M
2022-09-20 22.71 22.71 22.61 22.61 0.0M
2022-09-19 22.82 22.82 22.75 22.78 0.0M
2022-09-16 22.89 22.90 22.88 22.90 0.0M
2022-09-15 23.06 23.09 22.97 22.97 0.0M
2022-09-14 23.01 23.26 23.01 23.25 0.0M
2022-09-13 23.08 23.17 23.07 23.10 0.0M
2022-09-12 23.49 23.49 23.31 23.33 0.0M
2022-09-09 23.39 23.43 23.39 23.43 0.0M
2022-09-08 23.53 23.53 23.40 23.45 0.0M
2022-09-07 23.19 23.56 23.19 23.56 0.0M
2022-09-06 23.46 23.46 23.35 23.35 0.0M
2022-09-02 23.50 23.50 23.50 23.50 0.0M
2022-09-01 23.67 23.67 23.55 23.55 0.0M
2022-08-31 23.73 23.78 23.73 23.78 0.0M
2022-08-30 23.89 23.89 23.75 23.79 0.0M
2022-08-29 24.03 24.05 23.88 23.88 0.0M
2022-08-26 23.91 24.01 23.89 23.89 0.0M
2022-08-25 24.09 24.09 24.03 24.08 0.0M
2022-08-24 24.08 24.08 23.99 24.05 0.0M
2022-08-23 23.98 24.06 23.98 24.03 0.0M
2022-08-22 23.94 23.94 23.90 23.90 0.0M
2022-08-19 24.09 24.09 24.03 24.03 0.0M
2022-08-18 24.23 24.32 24.23 24.27 0.0M
2022-08-17 24.36 24.39 24.25 24.30 0.0M
2022-08-16 24.63 24.63 24.58 24.58 0.0M
2022-08-15 24.51 24.58 24.48 24.53 0.0M
2022-08-12 24.57 24.57 24.57 24.57 0.0M
2022-08-11 24.44 24.44 24.44 24.44 0.0M
2022-08-10 24.53 24.53 24.44 24.49 0.0M
2022-08-09 24.38 24.40 24.35 24.40 0.0M
2022-08-08 24.34 24.39 24.34 24.39 0.0M
2022-08-05 24.34 24.34 24.20 24.22 0.0M
2022-08-04 24.64 24.64 24.27 24.27 0.0M
2022-08-03 24.45 24.45 24.34 24.34 0.0M
2022-08-02 24.20 24.20 24.20 24.20 0.0M
2022-08-01 24.36 24.36 24.23 24.29 0.0M
2022-07-29 24.21 24.27 24.21 24.27 0.0M
2022-07-28 24.00 24.10 24.00 24.10 0.0M
2022-07-27 23.91 24.02 23.91 24.02 0.0M
2022-07-26 23.81 23.81 23.77 23.80 0.0M
2022-07-25 23.72 23.81 23.72 23.81 0.0M
2022-07-22 23.85 23.85 23.82 23.82 0.0M
2022-07-21 23.86 23.86 23.81 23.81 0.0M
2022-07-20 23.72 23.75 23.72 23.74 0.0M
2022-07-19 23.61 23.69 23.61 23.69 0.0M
2022-07-18 23.64 23.64 23.48 23.51 0.0M
2022-07-15 23.60 23.63 23.56 23.60 0.0M
2022-07-14 23.53 23.57 23.51 23.57 0.0M
2022-07-13 23.61 23.67 23.61 23.67 0.0M
2022-07-12 23.75 23.80 23.68 23.73 0.0M
2022-07-11 23.80 23.80 23.71 23.74 0.0M
2022-07-08 23.56 23.68 23.55 23.66 0.0M
2022-07-07 23.92 23.92 23.70 23.70 0.0M
2022-07-06 23.69 23.69 23.67 23.67 0.0M
2022-07-05 23.50 23.70 23.50 23.70 0.0M
2022-07-01 23.66 23.73 23.66 23.73 0.0M
2022-06-30 23.47 23.57 23.47 23.57 0.0M
2022-06-29 23.52 23.53 23.49 23.49 0.0M
2022-06-28 23.59 23.59 23.46 23.47 0.0M
2022-06-27 23.43 23.49 23.41 23.48 0.0M
2022-06-24 23.49 23.50 23.41 23.48 0.0M
2022-06-23 23.30 23.39 23.30 23.36 0.0M
2022-06-22 23.35 23.36 23.28 23.28 0.0M
2022-06-21 23.34 23.38 23.23 23.24 0.0M
2022-06-17 23.35 23.35 23.15 23.24 0.0M
2022-06-16 23.30 23.30 23.28 23.28 0.0M
2022-06-15 23.85 23.89 23.69 23.71 0.0M
2022-06-14 23.44 23.90 23.44 23.59 0.0M
2022-06-13 23.74 23.79 23.74 23.79 0.0M
2022-06-10 23.90 23.93 23.88 23.91 0.0M
2022-06-09 22.43 23.90 22.43 23.81 0.0M
2022-06-08 23.98 24.01 23.90 23.98 0.0M
2022-06-07 24.05 24.10 24.05 24.10 0.0M
2022-06-06 24.42 24.42 23.97 23.98 0.0M
2022-06-03 24.05 24.05 23.97 23.98 0.0M
2022-06-02 24.15 24.15 24.15 24.15 0.0M
2022-06-01 24.11 24.11 23.98 24.05 0.0M
2022-05-31 24.07 24.07 23.96 24.00 0.0M
2022-05-27 24.06 24.06 24.06 24.06 0.0M
2022-05-26 23.86 23.87 23.86 23.87 0.0M
2022-05-25 23.61 23.64 23.61 23.64 0.0M
2022-05-24 23.43 23.52 23.42 23.44 0.0M
2022-05-23 23.40 23.46 23.38 23.41 0.0M
2022-05-20 23.43 23.50 23.42 23.42 0.0M
2022-05-19 23.49 23.50 23.34 23.35 0.0M
2022-05-18 23.36 23.48 23.29 23.48 0.0M
2022-05-17 23.38 23.45 23.38 23.41 0.0M
2022-05-16 23.44 23.44 23.44 23.44 0.0M
2022-05-13 23.63 23.63 23.57 23.57 0.0M
2022-05-12 23.64 23.75 23.64 23.67 0.0M
2022-05-11 23.95 23.96 23.78 23.82 0.0M
2022-05-10 24.11 24.11 23.94 24.00 0.0M
2022-05-09 24.06 24.06 23.97 24.03 0.0M
2022-05-06 24.23 24.24 24.07 24.09 0.0M
2022-05-05 24.36 24.36 23.91 24.06 0.0M
2022-05-04 24.05 24.22 24.05 24.16 0.0M
2022-05-03 24.31 24.35 24.16 24.21 0.0M
2022-05-02 24.48 24.56 24.43 24.43 0.0M
2022-04-29 24.50 24.54 24.50 24.54 0.0M
2022-04-28 24.53 24.53 24.49 24.53 0.0M
2022-04-27 24.55 24.59 24.46 24.47 0.0M
2022-04-26 24.42 24.48 24.40 24.40 0.0M
2022-04-25 24.43 24.52 24.39 24.49 0.1M
2022-04-22 24.41 24.43 24.37 24.41 0.0M
2022-04-21 24.39 24.42 24.39 24.42 0.0M
2022-04-20 24.49 24.57 24.49 24.55 0.0M
2022-04-19 24.51 24.55 24.48 24.51 0.0M
2022-04-18 24.81 24.81 24.44 24.48 0.0M
2022-04-14 24.60 24.60 24.53 24.53 0.0M
2022-04-13 24.72 24.73 24.71 24.72 0.0M
2022-04-12 24.84 24.89 24.82 24.82 0.0M
2022-04-11 25.01 25.01 24.80 24.81 0.0M
2022-04-08 25.11 25.16 24.99 25.00 0.0M
2022-04-07 25.14 25.21 25.11 25.14 0.0M
2022-04-06 25.16 25.18 25.13 25.14 0.0M
2022-04-05 25.60 25.60 25.30 25.30 0.0M
2022-04-04 25.52 25.63 25.52 25.60 0.0M
2022-04-01 25.56 25.58 25.56 25.58 0.0M
2022-03-31 25.38 25.44 25.38 25.43 0.1M
2022-03-30 25.20 25.20 25.16 25.19 0.0M
2022-03-29 25.12 25.22 25.07 25.22 0.0M
2022-03-28 25.06 25.07 25.06 25.07 0.0M
2022-03-25 24.96 25.01 24.95 25.01 0.0M
2022-03-24 25.13 25.21 25.02 25.12 0.0M
2022-03-23 25.31 25.31 25.25 25.25 0.0M
2022-03-22 25.33 25.41 25.31 25.36 0.0M
2022-03-21 25.25 25.25 25.25 25.25 0.0M
2022-03-18 25.42 25.52 25.38 25.44 0.0M
2022-03-17 25.35 25.42 25.35 25.42 0.0M
2022-03-16 25.32 25.32 25.20 25.31 0.0M
2022-03-15 24.93 25.04 24.93 25.04 0.0M
2022-03-14 24.93 24.97 24.88 24.94 0.0M
2022-03-11 25.55 25.55 25.35 25.35 0.0M
2022-03-10 25.45 25.51 25.43 25.49 0.0M
2022-03-09 25.80 25.88 25.80 25.84 0.0M
2022-03-08 25.87 25.99 25.78 25.91 0.0M
2022-03-07 26.17 26.18 25.89 25.90 0.0M
2022-03-04 26.74 26.74 26.18 26.21 0.0M
2022-03-03 26.67 26.73 26.60 26.60 0.0M
2022-03-02 26.60 26.67 26.57 26.62 0.0M
2022-03-01 26.71 26.71 26.64 26.64 0.0M
2022-02-28 26.61 26.63 26.61 26.63 0.0M
2022-02-25 26.17 26.59 26.17 26.58 0.0M
2022-02-24 26.19 26.55 26.19 26.55 0.0M
2022-02-23 26.64 26.64 26.50 26.50 0.0M
2022-02-22 26.71 26.71 26.64 26.66 0.0M
2022-02-18 27.05 27.06 27.00 27.00 0.0M
2022-02-17 27.17 27.17 27.07 27.08 0.0M
2022-02-16 27.08 27.27 27.08 27.24 0.0M
2022-02-15 27.12 27.18 27.12 27.16 0.0M
2022-02-14 27.18 27.18 26.98 26.98 0.0M
2022-02-11 27.46 27.46 27.25 27.31 0.0M
2022-02-10 27.44 27.45 27.36 27.36 0.0M
2022-02-09 27.72 27.72 27.66 27.67 0.0M
2022-02-08 27.50 27.64 27.50 27.61 0.0M
2022-02-07 27.57 27.60 27.50 27.58 0.0M
2022-02-04 27.73 27.73 27.30 27.37 0.0M
2022-02-03 27.60 27.60 27.32 27.35 0.0M
2022-02-02 27.59 27.60 27.59 27.60 0.0M
2022-02-01 27.62 27.73 27.55 27.67 0.0M
2022-01-31 27.59 27.65 27.59 27.65 0.0M
2022-01-28 27.52 27.58 27.46 27.58 0.0M
2022-01-27 27.72 27.72 27.56 27.63 0.0M
2022-01-26 27.62 27.62 27.43 27.46 0.0M
2022-01-25 27.09 27.34 27.02 27.29 0.0M
2022-01-24 26.86 27.20 26.86 27.18 0.0M
2022-01-21 27.87 27.91 27.64 27.64 0.0M
2022-01-20 28.08 28.08 27.81 27.81 0.0M
2022-01-19 28.17 28.17 28.03 28.03 0.0M
2022-01-18 28.14 28.14 27.92 27.93 0.0M
2022-01-14 27.89 28.33 27.15 28.25 0.0M
2022-01-13 28.57 28.57 28.40 28.40 0.0M
2022-01-12 28.52 28.52 28.46 28.46 0.0M
2022-01-11 28.35 28.49 28.35 28.44 0.0M
2022-01-10 27.91 28.39 27.47 28.36 0.0M
2022-01-07 28.44 28.44 28.37 28.40 0.0M
2022-01-06 28.46 28.46 28.30 28.38 0.0M
2022-01-05 28.01 28.54 28.01 28.31 0.0M
2022-01-04 28.49 28.49 28.40 28.48 0.0M
2022-01-03 28.05 28.42 28.05 28.42 0.0M