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
2025-09-26 24.24 24.24 24.20 24.20 0.0M
2025-09-25 24.25 24.25 24.22 24.24 0.0M
2025-09-24 24.43 24.43 24.30 24.33 0.0M
2025-09-23 24.46 24.46 24.40 24.41 0.0M
2025-09-22 24.45 24.47 24.42 24.44 0.0M
2025-09-19 24.48 24.49 24.44 24.47 0.0M
2025-09-18 24.50 24.50 24.47 24.49 0.0M
2025-09-17 24.53 24.54 24.48 24.50 0.0M
2025-09-16 24.44 24.46 24.42 24.46 0.0M
2025-09-15 24.40 24.41 24.34 24.39 0.0M
2025-09-12 24.15 24.32 24.15 24.32 0.0M
2025-09-11 24.32 24.38 24.30 24.32 0.0M
2025-09-10 24.50 24.50 24.26 24.26 0.0M
2025-09-09 24.25 24.25 24.21 24.22 0.0M
2025-09-08 24.12 24.19 24.12 24.19 0.0M
2025-09-05 24.29 24.29 23.98 24.02 0.0M
2025-09-04 23.85 23.89 23.82 23.89 0.0M
2025-09-03 23.78 23.84 23.75 23.82 0.0M
2025-09-02 23.91 23.94 23.88 23.94 0.0M
2025-08-29 23.99 24.00 23.93 24.00 0.0M
2025-08-28 23.96 23.97 23.96 23.97 0.0M
2025-08-27 23.97 23.97 23.95 23.95 0.0M
2025-08-26 23.93 23.93 23.88 23.93 0.1M
2025-08-25 23.91 23.93 23.88 23.91 0.0M
2025-08-22 23.87 23.87 23.85 23.85 0.0M
2025-08-21 23.76 23.78 23.74 23.74 0.0M
2025-08-20 23.85 23.85 23.79 23.82 0.0M
2025-08-19 23.87 23.90 23.82 23.84 0.0M
2025-08-18 23.87 23.89 23.85 23.87 0.0M
2025-08-15 23.88 23.92 23.86 23.86 0.0M
2025-08-14 23.91 23.91 23.88 23.88 0.0M
2025-08-13 23.94 23.98 23.94 23.96 0.0M
2025-08-12 23.85 23.89 23.84 23.86 0.0M
2025-08-11 23.86 23.86 23.80 23.81 0.0M
2025-08-08 23.81 23.85 23.81 23.82 0.0M
2025-08-07 23.41 23.84 23.39 23.82 0.0M
2025-08-06 23.85 23.85 23.73 23.78 0.0M
2025-08-05 23.71 23.80 23.71 23.74 0.0M
2025-08-04 23.71 23.73 23.65 23.72 0.0M
2025-08-01 23.79 23.82 23.75 23.82 0.0M
2025-07-31 23.65 23.66 23.63 23.65 0.0M
2025-07-30 23.66 23.68 23.60 23.60 0.0M
2025-07-29 23.69 23.69 23.66 23.69 0.0M
2025-07-28 23.64 23.66 23.63 23.66 0.0M
2025-07-25 23.59 23.64 23.59 23.64 0.0M
2025-07-24 23.53 23.56 23.53 23.56 0.0M
2025-07-23 23.62 23.62 23.55 23.55 0.0M
2025-07-22 23.53 23.58 23.51 23.57 0.0M
2025-07-21 23.91 23.91 23.50 23.53 0.0M
2025-07-18 23.61 23.64 23.50 23.50 0.0M
2025-07-17 23.64 23.67 23.60 23.65 0.0M
2025-07-16 23.70 23.70 23.61 23.69 0.0M
2025-07-15 23.77 23.77 23.65 23.68 0.0M
2025-07-14 23.76 23.76 23.72 23.73 0.0M
2025-07-11 23.74 23.74 23.66 23.70 0.0M
2025-07-10 23.77 23.80 23.74 23.76 0.0M
2025-07-09 23.79 23.79 23.71 23.74 0.0M
2025-07-08 23.79 23.79 23.65 23.66 0.0M
2025-07-07 24.24 24.24 23.66 23.69 0.0M
2025-07-03 24.32 24.32 23.86 23.91 0.0M
2025-07-02 23.83 23.89 23.83 23.89 0.0M
2025-07-01 23.97 23.98 23.96 23.96 0.0M
2025-06-30 23.77 23.83 23.77 23.83 0.0M
2025-06-27 23.76 23.77 23.66 23.73 0.0M
2025-06-26 23.66 23.72 23.62 23.72 0.0M
2025-06-25 23.56 23.60 23.56 23.58 0.0M
2025-06-24 23.47 23.56 23.47 23.53 0.0M
2025-06-23 23.44 23.48 23.42 23.45 0.0M
2025-06-20 23.41 23.45 23.38 23.42 0.0M
2025-06-18 23.38 23.39 23.37 23.38 0.0M
2025-06-17 23.41 24.19 22.29 23.37 0.1M
2025-06-16 23.45 23.46 23.38 23.40 0.0M
2025-06-13 23.42 23.42 23.37 23.37 0.0M
2025-06-12 23.41 23.46 23.40 23.43 0.0M
2025-06-11 23.39 23.40 23.33 23.36 0.0M
2025-06-10 23.35 23.36 23.27 23.36 0.0M
2025-06-09 23.31 23.35 23.31 23.34 0.0M
2025-06-06 23.31 23.32 23.27 23.27 0.0M
2025-06-05 23.30 23.31 23.28 23.29 0.0M
2025-06-04 23.40 23.40 23.20 23.29 0.0M
2025-06-03 23.22 23.24 23.22 23.22 0.0M
2025-06-02 23.32 23.37 23.32 23.37 0.0M
2025-05-30 23.28 23.33 23.28 23.33 0.0M
2025-05-29 23.29 23.29 23.24 23.29 0.0M
2025-05-28 23.29 23.29 23.16 23.23 0.0M
2025-05-27 23.24 23.31 23.23 23.29 0.0M
2025-05-23 23.03 23.13 23.03 23.13 0.0M
2025-05-22 23.07 23.11 22.99 23.09 0.0M
2025-05-21 23.27 23.27 23.06 23.06 0.0M
2025-05-20 23.26 23.30 23.22 23.28 0.0M
2025-05-19 23.66 23.66 23.22 23.27 0.0M
2025-05-16 23.29 23.34 23.27 23.34 0.0M
2025-05-15 23.22 23.31 23.22 23.30 0.0M
2025-05-14 23.30 23.30 23.19 23.21 0.0M
2025-05-13 23.28 23.29 23.21 23.23 0.0M
2025-05-12 23.25 23.27 23.17 23.22 0.0M
2025-05-09 23.10 23.15 23.10 23.15 0.0M
2025-05-08 23.13 23.14 23.05 23.07 0.0M
2025-05-07 23.09 23.10 23.04 23.06 0.0M
2025-05-06 23.04 23.07 23.03 23.07 0.0M
2025-05-05 23.52 23.52 23.05 23.09 0.1M
2025-05-02 23.07 23.13 23.07 23.10 0.0M
2025-05-01 23.21 23.27 23.19 23.25 0.0M
2025-04-30 23.03 23.12 23.03 23.12 0.0M
2025-04-29 23.06 23.12 23.06 23.11 0.0M
2025-04-28 23.08 23.08 22.99 23.02 0.0M
2025-04-25 23.00 23.03 22.98 23.03 0.0M
2025-04-24 22.88 22.94 22.88 22.90 0.1M
2025-04-23 22.41 22.90 22.41 22.84 0.0M
2025-04-22 22.66 22.66 22.64 22.66 0.0M
2025-04-21 22.72 22.72 22.50 22.52 0.0M
2025-04-17 22.71 22.73 22.62 22.70 0.0M
2025-04-16 22.46 22.67 22.46 22.65 0.1M
2025-04-15 22.76 22.76 22.59 22.67 0.0M
2025-04-14 22.88 22.88 22.44 22.54 0.0M
2025-04-11 22.20 22.33 22.20 22.33 0.0M
2025-04-10 22.64 22.64 22.15 22.20 0.0M
2025-04-09 21.98 22.76 21.98 22.76 0.0M
2025-04-08 22.70 22.70 22.20 22.20 0.0M
2025-04-07 21.99 22.45 21.99 22.28 0.0M
2025-04-04 22.93 22.93 22.64 22.73 0.0M
2025-04-03 23.99 23.99 23.39 23.40 0.0M
2025-04-02 23.64 23.64 23.58 23.58 0.0M
2025-04-01 23.70 23.78 23.70 23.77 0.0M
2025-03-31 23.64 23.68 23.63 23.67 0.0M
2025-03-28 23.62 23.62 23.56 23.61 0.0M
2025-03-27 23.60 23.66 23.58 23.61 0.0M
2025-03-26 23.77 23.77 23.62 23.64 0.0M
2025-03-25 23.75 23.80 23.74 23.74 0.0M
2025-03-24 23.81 23.81 23.77 23.77 0.0M
2025-03-21 23.72 23.77 23.72 23.74 0.0M
2025-03-20 23.93 23.93 23.66 23.68 0.0M
2025-03-19 23.63 23.69 23.59 23.69 0.0M
2025-03-18 23.62 23.63 23.57 23.63 0.0M
2025-03-17 23.65 23.65 23.61 23.64 0.0M
2025-03-14 23.62 23.65 23.59 23.62 0.0M
2025-03-13 23.60 23.65 23.54 23.58 0.0M
2025-03-12 23.72 23.72 23.63 23.65 0.0M
2025-03-11 23.70 23.74 23.64 23.69 0.0M
2025-03-10 24.38 24.38 23.69 23.69 0.0M
2025-03-07 24.57 24.57 23.71 23.71 0.0M
2025-03-06 23.80 23.81 23.75 23.75 0.0M
2025-03-05 24.23 24.23 23.80 23.81 0.0M
2025-03-04 23.84 23.84 23.81 23.81 0.0M
2025-03-03 24.11 24.13 24.05 24.05 0.0M
2025-02-28 24.03 24.03 23.97 24.02 0.0M
2025-02-27 24.00 24.00 23.87 23.87 0.0M
2025-02-26 24.03 24.04 24.00 24.02 0.0M
2025-02-25 23.99 24.00 23.99 24.00 0.0M
2025-02-24 23.97 23.98 23.93 23.93 0.0M
2025-02-21 23.76 24.12 23.76 23.97 0.0M
2025-02-20 24.28 24.28 23.97 24.01 0.0M
2025-02-19 23.55 24.00 23.55 24.00 0.0M
2025-02-18 23.97 23.97 23.92 23.96 0.0M
2025-02-14 23.81 23.93 23.81 23.93 0.0M
2025-02-13 23.85 23.85 23.81 23.85 0.0M
2025-02-12 23.75 23.78 23.75 23.75 0.0M
2025-02-11 23.66 23.87 23.66 23.85 0.0M
2025-02-10 23.90 23.90 23.86 23.86 0.0M
2025-02-07 23.91 23.91 23.87 23.88 0.0M
2025-02-06 23.93 24.01 23.91 23.93 0.0M
2025-02-05 23.99 23.99 23.91 23.96 0.0M
2025-02-04 23.85 23.87 23.83 23.87 0.0M
2025-02-03 23.93 23.97 23.92 23.96 0.0M
2025-01-31 23.98 23.99 23.95 23.97 0.0M
2025-01-30 23.46 23.89 23.46 23.89 0.0M
2025-01-29 23.73 23.82 23.73 23.77 0.0M
2025-01-28 23.82 23.82 23.79 23.79 0.0M
2025-01-27 23.78 23.85 23.78 23.84 0.0M
2025-01-24 23.76 23.79 23.76 23.77 0.0M
2025-01-23 23.69 23.74 23.68 23.74 0.0M
2025-01-22 23.71 23.71 23.67 23.71 0.0M
2025-01-21 24.16 24.16 23.66 23.75 0.1M
2025-01-17 23.62 23.65 23.60 23.63 0.0M
2025-01-16 23.56 23.60 23.56 23.59 0.0M
2025-01-15 23.85 23.85 23.52 23.55 0.0M
2025-01-14 23.40 23.42 23.38 23.42 0.0M
2025-01-13 23.38 23.41 23.38 23.40 0.0M
2025-01-10 23.46 23.46 23.41 23.42 0.0M
2025-01-08 23.52 23.54 23.49 23.54 0.0M
2025-01-07 23.68 23.68 23.53 23.54 0.0M
2025-01-06 24.23 24.23 23.61 23.67 0.0M
2025-01-03 23.69 23.71 23.66 23.67 0.0M
2025-01-02 23.58 23.78 23.58 23.78 0.0M