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
2024-12-31 23.61 23.64 23.60 23.64 0.0M
2024-12-30 23.46 23.52 23.46 23.48 0.0M
2024-12-27 23.50 23.50 23.48 23.48 0.0M
2024-12-26 24.00 24.00 23.61 23.65 0.1M
2024-12-24 23.59 23.64 23.59 23.64 0.0M
2024-12-23 23.59 23.60 23.58 23.60 0.0M
2024-12-20 23.65 23.65 23.48 23.56 0.0M
2024-12-19 23.57 23.66 23.43 23.44 0.0M
2024-12-18 23.60 23.87 23.60 23.61 0.0M
2024-12-17 23.89 24.09 23.85 23.88 0.0M
2024-12-16 24.18 24.19 24.02 24.05 0.0M
2024-12-13 24.27 24.27 24.14 24.17 0.0M
2024-12-12 24.33 24.33 24.23 24.27 0.0M
2024-12-11 24.42 24.45 24.39 24.39 0.0M
2024-12-10 24.41 24.46 24.37 24.37 0.0M
2024-12-09 24.47 24.49 24.41 24.41 0.0M
2024-12-06 24.43 24.45 24.41 24.45 0.0M
2024-12-05 24.42 24.42 24.40 24.40 0.0M
2024-12-04 24.85 24.85 24.41 24.42 0.0M
2024-12-03 24.42 24.42 24.39 24.41 0.0M
2024-12-02 24.51 24.57 24.47 24.52 0.0M
2024-11-29 24.53 24.58 24.52 24.56 0.0M
2024-11-27 24.31 24.41 24.31 24.39 0.0M
2024-11-26 24.31 24.31 24.24 24.26 0.0M
2024-11-25 24.39 24.39 24.33 24.38 0.0M
2024-11-22 24.20 24.26 24.20 24.26 0.0M
2024-11-21 24.14 24.17 24.10 24.15 0.0M
2024-11-20 24.11 24.12 24.07 24.10 0.0M
2024-11-19 24.08 24.10 24.01 24.08 0.0M
2024-11-18 23.94 24.05 23.94 24.01 0.0M
2024-11-15 23.95 23.97 23.85 23.92 0.0M
2024-11-14 24.02 24.02 23.92 23.96 0.0M
2024-11-13 24.14 24.14 23.96 23.97 0.0M
2024-11-12 23.89 24.26 23.89 24.06 0.0M
2024-11-11 24.37 24.37 24.28 24.30 0.0M
2024-11-08 24.56 24.56 24.20 24.36 0.0M
2024-11-07 24.02 24.15 24.01 24.13 0.0M
2024-11-06 24.33 24.33 23.76 23.92 0.1M
2024-11-05 26.15 27.92 23.88 23.98 0.0M
2024-11-04 23.88 23.90 23.83 23.86 0.0M
2024-11-01 24.11 24.15 24.03 24.03 0.1M
2024-10-31 24.02 24.07 24.00 24.07 0.0M
2024-10-30 23.99 24.03 23.99 24.03 0.0M
2024-10-29 23.67 24.06 23.67 23.97 0.0M
2024-10-28 24.20 24.20 24.07 24.08 0.0M
2024-10-25 24.20 24.20 24.20 24.20 0.0M
2024-10-24 24.25 24.25 24.17 24.23 0.0M
2024-10-23 24.43 24.43 24.19 24.21 0.0M
2024-10-22 24.49 24.49 24.39 24.42 0.0M
2024-10-21 24.71 24.71 24.45 24.48 0.0M
2024-10-18 24.62 24.63 24.55 24.56 0.1M
2024-10-17 24.58 24.59 24.56 24.56 0.0M
2024-10-16 24.67 24.68 24.62 24.67 0.0M
2024-10-15 24.68 24.68 24.62 24.63 0.0M
2024-10-14 25.54 25.54 24.56 24.61 0.0M
2024-10-11 24.62 24.66 24.62 24.64 0.0M
2024-10-10 24.69 24.70 24.63 24.63 0.0M
2024-10-09 24.68 24.68 24.65 24.66 0.0M
2024-10-08 24.60 24.71 24.58 24.68 0.0M
2024-10-07 24.73 24.73 24.62 24.62 0.0M
2024-10-04 24.91 24.91 24.80 24.81 0.0M
2024-10-03 25.32 25.32 24.84 24.93 0.0M
2024-10-02 24.95 25.04 24.95 25.00 0.0M
2024-10-01 25.49 25.49 25.07 25.18 0.0M
2024-09-30 25.13 25.24 25.13 25.24 0.0M
2024-09-27 25.03 25.08 25.03 25.08 0.0M
2024-09-26 25.05 25.05 25.05 25.05 0.0M
2024-09-25 25.03 25.07 25.02 25.06 0.0M
2024-09-24 25.06 25.10 25.06 25.08 0.0M
2024-09-23 25.00 25.00 24.99 24.99 0.0M
2024-09-20 24.98 25.05 24.96 25.02 0.0M
2024-09-19 24.93 25.00 24.93 25.00 0.0M
2024-09-18 24.98 25.56 24.87 24.98 0.0M
2024-09-17 24.95 25.00 24.91 24.97 0.0M
2024-09-16 24.79 24.90 24.78 24.86 0.0M
2024-09-13 24.71 24.75 24.67 24.72 0.0M
2024-09-12 24.55 24.66 24.55 24.61 0.0M
2024-09-11 24.60 24.60 24.51 24.58 0.0M
2024-09-10 24.21 24.56 24.21 24.52 0.0M
2024-09-09 24.83 24.83 24.45 24.52 0.0M
2024-09-06 24.50 24.51 24.43 24.44 0.0M
2024-09-05 24.84 24.84 24.46 24.47 0.0M
2024-09-04 24.36 24.45 24.36 24.45 0.0M
2024-09-03 24.59 25.05 24.54 25.05 0.1M
2024-08-30 24.57 24.57 24.43 24.49 0.0M
2024-08-29 24.52 24.52 24.47 24.47 0.0M
2024-08-28 24.49 24.49 24.42 24.45 0.0M
2024-08-27 24.50 24.50 24.49 24.50 0.0M
2024-08-26 24.51 24.51 24.44 24.48 0.0M
2024-08-23 24.36 24.46 24.36 24.44 0.0M
2024-08-22 24.39 24.42 24.35 24.35 0.0M
2024-08-21 24.37 24.43 24.37 24.43 0.0M
2024-08-20 24.41 24.41 24.36 24.38 0.0M
2024-08-19 24.32 24.33 24.32 24.33 0.0M
2024-08-16 24.23 24.27 24.23 24.27 0.0M
2024-08-15 24.23 24.26 24.22 24.22 0.0M
2024-08-14 24.21 24.26 24.20 24.22 0.0M
2024-08-13 24.11 24.19 24.11 24.15 0.0M
2024-08-12 24.15 24.15 24.05 24.07 0.0M
2024-08-09 24.05 24.13 24.05 24.07 0.0M
2024-08-08 24.01 24.03 23.95 23.97 0.0M
2024-08-07 23.97 24.02 23.92 23.97 0.0M
2024-08-06 23.80 23.86 23.78 23.83 0.0M
2024-08-05 24.28 24.28 23.68 23.70 0.0M
2024-08-02 23.93 24.10 23.93 24.09 0.0M
2024-08-01 24.00 24.00 23.97 23.97 0.0M
2024-07-31 23.91 23.95 23.90 23.93 0.0M
2024-07-30 23.77 23.83 23.75 23.79 0.0M
2024-07-29 23.75 23.77 23.71 23.71 0.1M
2024-07-26 23.66 23.73 23.62 23.73 0.0M
2024-07-25 23.58 23.58 23.51 23.51 0.0M
2024-07-24 23.59 23.59 23.44 23.49 0.0M
2024-07-23 23.61 23.68 23.60 23.65 0.0M
2024-07-22 23.63 23.63 23.53 23.59 0.0M
2024-07-19 23.55 23.56 23.53 23.55 0.0M
2024-07-18 23.76 23.76 23.61 23.61 0.0M
2024-07-17 23.92 23.95 23.76 23.77 0.0M
2024-07-16 23.85 23.97 23.85 23.91 0.0M
2024-07-15 23.76 23.89 23.76 23.78 0.0M
2024-07-12 23.74 23.78 23.74 23.78 0.0M
2024-07-11 23.65 23.65 23.58 23.63 0.0M
2024-07-10 23.43 23.43 23.43 23.43 0.0M
2024-07-09 23.21 23.36 23.21 23.36 0.0M
2024-07-08 23.23 23.23 23.17 23.21 0.0M
2024-07-05 23.26 23.26 23.20 23.22 0.0M
2024-07-03 23.27 23.27 23.15 23.17 0.0M
2024-07-02 23.05 23.06 23.02 23.06 0.0M
2024-07-01 23.17 23.17 23.17 23.17 0.0M
2024-06-28 23.34 23.34 23.21 23.21 0.0M
2024-06-27 23.17 23.22 23.15 23.19 0.0M
2024-06-26 23.08 23.17 23.08 23.17 0.0M
2024-06-25 23.13 23.15 23.12 23.15 0.0M
2024-06-24 23.11 23.17 23.11 23.14 0.0M
2024-06-21 23.07 23.13 23.05 23.11 0.0M
2024-06-20 23.06 23.11 23.06 23.10 0.0M
2024-06-18 23.10 23.14 23.10 23.10 0.0M
2024-06-17 23.09 23.11 23.03 23.07 0.0M
2024-06-14 23.10 23.10 23.07 23.07 0.0M
2024-06-13 23.08 23.16 23.08 23.13 0.0M
2024-06-12 22.63 23.11 22.63 23.04 0.0M
2024-06-11 22.87 22.93 22.87 22.93 0.0M
2024-06-10 22.86 22.90 22.85 22.87 0.0M
2024-06-07 22.83 22.90 22.82 22.87 0.0M
2024-06-06 22.87 22.88 22.87 22.88 0.0M
2024-06-05 23.00 23.00 22.79 22.90 0.0M
2024-06-04 22.74 22.76 22.70 22.76 0.0M
2024-06-03 22.66 22.79 22.66 22.79 0.0M
2024-05-31 22.66 22.66 22.66 22.66 0.0M
2024-05-30 22.58 22.58 22.56 22.56 0.0M
2024-05-29 22.47 22.49 22.47 22.49 0.0M
2024-05-28 22.83 22.83 22.66 22.66 0.0M
2024-05-24 22.77 22.83 22.76 22.83 0.0M
2024-05-23 22.84 22.84 22.71 22.71 0.0M
2024-05-22 23.04 23.04 22.91 22.95 0.0M
2024-05-21 22.87 22.98 22.87 22.98 0.0M
2024-05-20 22.88 22.88 22.85 22.85 0.0M
2024-05-17 22.86 22.86 22.83 22.84 0.0M
2024-05-16 22.87 22.88 22.86 22.86 0.0M
2024-05-15 22.86 22.93 22.83 22.88 0.0M
2024-05-14 22.70 22.70 22.70 22.70 0.0M
2024-05-13 22.71 22.71 22.62 22.64 0.0M
2024-05-10 22.68 22.69 22.65 22.65 0.0M
2024-05-09 22.71 22.77 22.71 22.72 0.0M
2024-05-08 22.76 22.76 22.72 22.72 0.0M
2024-05-07 22.79 22.79 22.73 22.73 0.0M
2024-05-06 22.96 22.96 22.63 22.73 0.0M
2024-05-03 22.59 22.64 22.59 22.64 0.0M
2024-05-02 22.39 22.39 22.38 22.38 0.0M
2024-05-01 22.39 22.48 22.39 22.48 0.0M
2024-04-30 22.41 22.41 22.37 22.37 0.0M
2024-04-29 22.02 22.48 22.02 22.42 0.0M
2024-04-26 22.42 22.46 22.42 22.43 0.0M
2024-04-25 22.27 22.37 22.27 22.34 0.0M
2024-04-24 22.43 22.43 22.43 22.43 0.0M
2024-04-23 22.43 22.53 22.43 22.53 0.0M
2024-04-22 22.38 22.43 22.36 22.41 0.0M
2024-04-19 22.38 22.41 22.33 22.33 0.0M
2024-04-18 22.30 22.36 22.28 22.35 0.0M
2024-04-17 22.29 22.30 22.28 22.28 0.0M
2024-04-16 22.17 22.22 22.17 22.22 0.0M
2024-04-15 22.30 22.30 22.20 22.24 0.0M
2024-04-12 22.47 22.47 22.45 22.45 0.0M
2024-04-11 22.90 22.90 22.45 22.64 0.0M
2024-04-10 22.69 22.69 22.68 22.68 0.0M
2024-04-09 22.92 22.95 22.92 22.95 0.0M
2024-04-08 22.88 22.92 22.88 22.89 0.0M
2024-04-05 22.86 22.87 22.83 22.83 0.0M
2024-04-04 23.24 23.24 22.84 22.86 0.0M
2024-04-03 22.90 22.90 22.90 22.90 0.0M
2024-04-02 22.95 22.98 22.92 22.96 0.0M
2024-04-01 23.18 23.23 23.18 23.21 0.0M
2024-03-28 23.26 23.32 23.26 23.32 0.0M
2024-03-27 23.20 23.22 23.20 23.22 0.0M
2024-03-26 23.18 23.18 23.16 23.16 0.0M
2024-03-25 23.21 23.21 23.11 23.13 0.0M
2024-03-22 23.19 23.22 23.14 23.20 0.0M
2024-03-21 23.15 23.15 23.12 23.15 0.0M
2024-03-20 23.11 23.16 23.03 23.16 0.0M
2024-03-19 23.06 23.08 23.04 23.08 0.0M
2024-03-18 23.00 23.04 23.00 23.04 0.0M
2024-03-15 22.95 23.02 22.95 22.99 0.0M
2024-03-14 23.02 23.03 22.94 22.96 0.1M
2024-03-13 23.06 23.08 23.06 23.06 0.0M
2024-03-12 22.97 23.01 22.96 23.00 0.0M
2024-03-11 22.97 23.00 22.97 23.00 0.0M
2024-03-08 22.96 22.99 22.95 22.97 0.0M
2024-03-07 22.94 22.95 22.90 22.92 0.0M
2024-03-06 23.10 23.10 22.85 22.85 0.0M
2024-03-05 22.86 22.88 22.82 22.82 0.0M
2024-03-04 22.70 22.84 22.70 22.84 0.0M
2024-03-01 22.92 22.99 22.92 22.99 0.0M
2024-02-29 22.94 22.94 22.94 22.94 0.0M
2024-02-28 22.93 22.93 22.87 22.87 0.0M
2024-02-27 22.85 22.85 22.79 22.82 0.0M
2024-02-26 22.80 22.82 22.80 22.82 0.0M
2024-02-23 22.91 22.95 22.90 22.90 0.0M
2024-02-22 22.92 22.93 22.92 22.92 0.0M
2024-02-21 22.88 22.90 22.85 22.85 0.0M
2024-02-20 22.79 22.80 22.79 22.80 0.0M
2024-02-16 22.80 22.80 22.80 22.80 0.0M
2024-02-15 22.84 22.87 22.84 22.87 0.0M
2024-02-14 22.76 22.78 22.74 22.78 0.2M
2024-02-13 22.73 22.73 22.73 22.73 0.0M
2024-02-12 22.63 22.91 22.63 22.91 0.0M
2024-02-09 22.91 22.91 22.85 22.85 0.0M
2024-02-08 22.86 22.86 22.86 22.86 0.0M
2024-02-07 22.85 22.91 22.85 22.85 0.0M
2024-02-06 23.07 23.07 22.78 22.82 0.0M
2024-02-05 22.36 22.68 22.36 22.68 0.0M
2024-02-02 22.74 22.74 22.74 22.74 0.0M
2024-02-01 23.03 23.06 23.03 23.06 0.0M
2024-01-31 23.02 23.02 22.91 22.91 0.0M
2024-01-30 22.90 22.90 22.89 22.89 0.0M
2024-01-29 22.89 22.93 22.89 22.93 0.0M
2024-01-26 22.84 22.84 22.77 22.77 0.0M
2024-01-25 22.90 22.93 22.85 22.89 0.0M
2024-01-24 22.76 22.80 22.75 22.80 0.0M
2024-01-23 22.67 22.69 22.67 22.69 0.0M
2024-01-22 22.70 22.70 22.70 22.70 0.0M
2024-01-19 22.57 22.61 22.57 22.61 0.0M
2024-01-18 22.63 22.63 22.63 22.63 0.0M
2024-01-17 22.68 22.68 22.60 22.60 0.0M
2024-01-16 22.77 22.77 22.71 22.71 0.0M
2024-01-12 22.93 22.96 22.92 22.92 0.0M
2024-01-11 22.83 22.83 22.79 22.81 0.0M
2024-01-10 22.76 22.80 22.74 22.74 0.0M
2024-01-09 22.70 22.77 22.70 22.77 0.0M
2024-01-08 22.80 22.83 22.80 22.80 0.0M
2024-01-05 22.64 22.69 22.60 22.66 0.0M
2024-01-04 22.60 22.60 22.59 22.59 0.0M
2024-01-03 22.60 22.60 22.60 22.60 0.0M
2024-01-02 22.67 22.67 22.66 22.66 0.0M