NYSEArca - Delayed Quote
USD
ALPS Dynamic US Dividend Advantage ETF (RFDA)
73.15
-0.44
(-0.60%)
At close: October 30 at 3:10:36 PM EDT
Trade RFDA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
73.82
73.82
72.96
73.15
73.15
1,100
Oct 29, 2026
73.47
73.59
73.42
73.59
73.59
800
Oct 28, 2026
73.14
73.15
72.99
72.99
72.99
1,100
Oct 27, 2026
73.04
73.04
73.04
73.04
73.04
200
Oct 26, 2026
72.90
73.15
72.90
73.00
73.00
2,600
Oct 23, 2026
72.91
72.91
72.69
72.69
72.69
1,000
Oct 22, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
72.95
73.11
72.95
73.11
73.11
1,800
Oct 21, 2026
72.53
72.88
72.53
72.88
72.81
1,900
Oct 20, 2026
72.68
72.75
72.68
72.75
72.68
300
Oct 19, 2026
72.29
72.36
72.03
72.03
71.96
1,700
Oct 16, 2026
72.37
72.37
72.33
72.33
72.26
400
Oct 15, 2026
72.17
72.17
72.06
72.06
71.99
300
Oct 14, 2026
71.60
71.73
71.60
71.73
71.66
2,700
Oct 13, 2026
72.06
72.06
71.77
71.77
71.70
600
Oct 12, 2026
71.81
71.92
71.81
71.92
71.86
26,000
Oct 9, 2026
71.81
71.86
71.77
71.77
71.71
1,700
Oct 8, 2026
71.29
71.67
71.29
71.67
71.60
1,400
Oct 7, 2026
71.34
71.34
71.34
71.34
71.28
100
Oct 6, 2026
71.63
71.71
71.63
71.63
71.57
2,000
Oct 5, 2026
71.18
71.36
71.18
71.26
71.20
2,400
Oct 2, 2026
71.17
71.17
71.06
71.11
71.05
1,300
Oct 1, 2026
70.35
70.76
70.35
70.73
70.67
3,600
Sep 30, 2026
71.22
71.24
70.67
70.67
70.61
5,900
Sep 29, 2026
71.20
71.20
70.88
71.07
71.01
10,200
Sep 28, 2026
71.58
71.58
71.40
71.40
71.34
1,900
Sep 25, 2026
71.48
71.80
71.45
71.80
71.73
14,700
Sep 24, 2026
71.54
71.54
71.49
71.49
71.43
600
Sep 23, 2026
71.81
71.85
71.67
71.67
71.61
2,800
Sep 22, 2026
72.07
72.17
72.07
72.11
72.04
2,800
Sep 21, 2026
72.36
72.45
72.09
72.31
72.24
6,000
Sep 18, 2026
72.04
72.13
72.04
72.13
72.06
1,500
Sep 17, 2026
0.212
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
72.39
72.49
72.39
72.44
72.37
1,200
Sep 16, 2026
72.88
72.88
72.07
72.15
71.87
2,300
Sep 15, 2026
72.68
72.85
72.61
72.83
72.55
1,600
Sep 14, 2026
73.02
73.02
72.72
72.88
72.60
3,000
Sep 11, 2026
73.32
73.41
73.06
73.15
72.87
1,700
Sep 10, 2026
73.08
73.09
72.78
72.83
72.56
7,100
Sep 9, 2026
73.26
73.29
73.25
73.29
73.01
1,500
Sep 8, 2026
73.82
73.90
73.66
73.73
73.45
1,500
Sep 4, 2026
73.75
73.86
73.72
73.79
73.51
3,500
Sep 3, 2026
74.04
74.07
73.97
74.07
73.79
900
Sep 2, 2026
73.57
73.57
73.57
73.57
73.29
200
Sep 1, 2026
73.50
73.50
73.07
73.07
72.79
200
Aug 31, 2026
73.52
73.52
73.17
73.31
73.03
600
Aug 28, 2026
74.04
74.08
73.56
73.64
73.35
1,200
Aug 27, 2026
73.86
73.88
73.68
73.79
73.50
2,100
Aug 26, 2026
74.03
74.09
73.99
74.06
73.77
2,800
Aug 25, 2026
73.95
74.01
73.95
74.01
73.72
1,000
Aug 24, 2026
73.89
73.89
73.81
73.85
73.57
2,400
Aug 21, 2026
73.73
73.88
73.73
73.80
73.52
1,300
Aug 20, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
73.82
73.94
73.43
73.43
73.15
1,600
Aug 19, 2026
74.21
74.21
74.19
74.20
73.75
900
Aug 18, 2026
74.05
74.05
73.83
73.94
73.49
19,000
Aug 17, 2026
74.02
74.02
73.82
73.85
73.41
3,600
Aug 14, 2026
74.07
74.08
74.03
74.06
73.62
2,800
Aug 13, 2026
73.87
73.94
73.75
73.94
73.50
6,400
Aug 12, 2026
73.28
73.53
73.27
73.48
73.04
3,500
Aug 11, 2026
73.28
73.30
73.14
73.14
72.70
4,700
Aug 10, 2026
73.08
73.13
73.05
73.11
72.67
6,200
Aug 7, 2026
72.83
72.99
72.83
72.97
72.53
4,600
Aug 6, 2026
72.93
72.96
72.62
72.64
72.20
77,100
Aug 5, 2026
72.86
73.04
72.82
72.85
72.41
7,200
Aug 4, 2026
72.35
73.15
72.35
73.09
72.65
1,900
Aug 3, 2026
72.12
72.49
72.12
72.49
72.05
1,800
Jul 31, 2026
71.70
71.92
71.70
71.92
71.49
700
Jul 30, 2026
71.63
71.82
71.50
71.82
71.39
300
Jul 29, 2026
71.94
72.19
71.51
71.51
71.08
700
Jul 28, 2026
72.47
72.53
72.45
72.53
72.09
3,300
Jul 27, 2026
71.99
72.02
71.95
72.02
71.58
1,300
Jul 24, 2026
71.89
72.18
71.89
71.90
71.47
3,800
Jul 23, 2026
71.43
71.43
71.31
71.31
70.88
1,500
Jul 22, 2026
71.70
71.70
71.70
71.70
71.27
200
Jul 21, 2026
71.14
71.40
71.14
71.40
70.97
1,600
Jul 20, 2026
71.09
71.09
70.75
70.75
70.32
900
Jul 17, 2026
71.21
71.68
71.07
71.07
70.64
900
Jul 16, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
71.52
71.63
71.50
71.52
71.09
8,500
Jul 15, 2026
71.24
71.24
71.14
71.19
70.71
400
Jul 14, 2026
71.18
71.18
71.18
71.18
70.70
100
Jul 13, 2026
71.63
71.66
71.57
71.66
71.17
600
Jul 10, 2026
71.47
71.51
71.43
71.51
71.03
1,500
Jul 9, 2026
71.20
71.20
71.18
71.18
70.70
200
Jul 8, 2026
71.01
71.01
71.01
71.01
70.54
200
Jul 7, 2026
71.66
71.66
71.58
71.58
71.09
700
Jul 6, 2026
70.97
71.12
70.96
71.12
70.64
2,000
Jul 2, 2026
70.55
70.80
70.55
70.80
70.32
700
Jul 1, 2026
70.49
70.84
70.43
70.43
69.96
5,200
Jun 30, 2026
70.39
70.64
70.35
70.41
69.94
3,900
Jun 29, 2026
70.22
70.39
70.22
70.39
69.91
1,400
Jun 26, 2026
70.16
70.25
70.10
70.25
69.78
1,800
Jun 25, 2026
70.14
70.15
69.86
69.86
69.38
600
Jun 24, 2026
69.60
69.74
69.55
69.58
69.11
2,700
Jun 23, 2026
69.71
69.96
69.71
69.85
69.38
1,300
Jun 22, 2026
69.76
69.76
69.56
69.70
69.23
2,600
Jun 18, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
69.62
69.62
69.56
69.59
69.12
1,000
Jun 17, 2026
70.11
70.11
69.69
69.69
69.09
1,400
Jun 16, 2026
70.79
70.81
70.71
70.71
70.10
600
Jun 15, 2026
70.92
70.92
70.68
70.68
70.07
200
Jun 12, 2026
70.35
70.99
70.35
70.78
70.17
1,000
Jun 11, 2026
70.03
70.29
69.73
70.29
69.69
4,600
Jun 10, 2026
70.28
70.28
69.66
69.66
69.06
2,000
Jun 9, 2026
69.94
70.19
69.90
70.19
69.59
700
Jun 8, 2026
70.40
70.40
70.07
70.07
69.46
1,500
Jun 5, 2026
70.42
70.42
70.21
70.21
69.61
700
Jun 4, 2026
71.17
71.17
71.17
71.17
70.56
200
Jun 3, 2026
70.54
70.54
70.38
70.38
69.77
800
Jun 2, 2026
70.94
71.03
70.94
71.03
70.42
1,000
Jun 1, 2026
70.04
70.34
70.04
70.27
69.66
10,800
May 29, 2026
70.02
70.02
69.94
69.94
69.33
300
May 28, 2026
69.75
69.75
69.71
69.71
69.11
200
May 27, 2026
69.61
69.61
69.53
69.56
68.97
800
May 26, 2026
69.62
69.71
69.62
69.71
69.11
300
May 22, 2026
69.71
69.73
69.70
69.73
69.13
1,100
May 21, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
68.68
69.13
68.68
69.13
68.54
600
May 20, 2026
68.82
68.94
68.82
68.94
68.21
400
May 19, 2026
68.49
68.60
68.44
68.44
67.72
1,600
May 18, 2026
68.51
68.74
68.51
68.74
68.01
300
May 15, 2026
68.50
68.50
68.38
68.38
67.65
400
May 14, 2026
69.00
69.32
69.00
69.07
68.34
1,500
May 13, 2026
68.42
68.66
68.35
68.64
67.92
1,900
May 12, 2026
68.08
68.64
68.08
68.64
67.91
1,100
May 11, 2026
68.56
68.57
68.43
68.45
67.73
1,600
May 8, 2026
68.64
68.64
68.30
68.30
67.58
200
May 7, 2026
68.31
68.31
68.17
68.17
67.45
11,200
May 6, 2026
68.60
68.65
68.52
68.65
67.92
2,200
May 5, 2026
67.99
68.29
67.99
68.18
67.46
1,200
May 4, 2026
67.86
67.90
67.63
67.63
66.91
1,900
May 1, 2026
68.43
68.43
68.28
68.28
67.56
1,600
Apr 30, 2026
68.25
68.47
68.21
68.47
67.74
700
Apr 29, 2026
67.29
67.42
67.25
67.42
66.71
1,200
Apr 28, 2026
67.67
67.67
67.41
67.62
66.91
23,300
Apr 27, 2026
67.32
67.38
67.29
67.38
66.67
600
Apr 24, 2026
67.33
67.33
67.28
67.28
66.56
200
Apr 23, 2026
67.22
68.20
67.03
68.20
67.48
2,900
Apr 22, 2026
66.87
67.09
66.76
66.87
66.16
7,500
Apr 21, 2026
66.78
66.78
66.78
66.78
66.07
300
Apr 20, 2026
67.29
67.30
67.14
67.14
66.42
1,900
Apr 17, 2026
67.07
67.11
67.07
67.09
66.38
700
Apr 16, 2026
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
66.13
66.20
66.13
66.20
65.50
500
Apr 15, 2026
65.61
66.10
65.61
66.10
65.36
400
Apr 14, 2026
65.39
65.60
65.39
65.60
64.88
1,400
Apr 13, 2026
64.64
65.10
64.64
65.10
64.37
500
Apr 10, 2026
64.77
64.77
64.77
64.77
64.05
100
Apr 9, 2026
64.82
64.84
64.82
64.84
64.12
5,500
Apr 8, 2026
64.45
64.47
64.30
64.44
63.72
1,400
Apr 7, 2026
63.42
63.51
63.42
63.51
62.81
500
Apr 6, 2026
63.49
63.59
63.40
63.59
62.88
1,900
Apr 2, 2026
62.37
63.28
62.37
63.28
62.58
900
Apr 1, 2026
63.01
63.01
62.89
62.89
62.19
1,800
Mar 31, 2026
62.31
62.67
62.31
62.67
61.97
1,200
Mar 30, 2026
61.70
61.70
61.52
61.52
60.84
300
Mar 27, 2026
62.34
62.35
61.67
61.67
60.98
1,900
Mar 26, 2026
62.60
62.60
62.51
62.51
61.82
1,600
Mar 25, 2026
62.84
63.03
62.84
63.03
62.34
800
Mar 24, 2026
62.11
62.72
62.11
62.53
61.83
1,800
Mar 23, 2026
62.64
62.70
62.37
62.46
61.76
2,000
Mar 20, 2026
61.87
61.87
61.48
61.48
60.80
700
Mar 19, 2026
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
62.28
62.33
62.25
62.31
61.62
2,800
Mar 18, 2026
63.24
63.24
62.58
62.58
61.62
28,700
Mar 17, 2026
63.55
63.55
63.46
63.46
62.48
600
Mar 16, 2026
63.45
63.45
63.25
63.25
62.28
300
Mar 13, 2026
62.79
62.79
62.72
62.72
61.76
400
Mar 12, 2026
63.24
63.25
63.12
63.12
62.15
700
Mar 11, 2026
63.58
63.68
63.48
63.64
62.66
2,700
Mar 10, 2026
64.03
64.18
63.67
63.67
62.69
1,000
Mar 9, 2026
62.57
63.75
62.57
63.75
62.77
700
Mar 6, 2026
63.59
63.59
63.37
63.50
62.52
14,100
Mar 5, 2026
63.98
64.36
63.98
64.36
63.37
1,500
Mar 4, 2026
64.51
64.61
64.48
64.58
63.59
5,300
Mar 3, 2026
63.20
64.04
63.20
64.04
63.06
700
Mar 2, 2026
63.81
64.49
63.71
64.49
63.50
1,200
Feb 27, 2026
63.95
64.04
63.90
63.90
62.92
1,200
Feb 26, 2026
64.82
64.92
64.43
64.66
63.67
5,800
Feb 25, 2026
64.55
65.07
64.55
65.07
64.07
2,400
Feb 24, 2026
63.89
64.31
63.83
64.31
63.32
21,600
Feb 23, 2026
64.46
64.53
63.56
63.61
62.64
16,500
Feb 20, 2026
64.03
64.68
64.03
64.67
63.68
10,900
Feb 19, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
64.17
64.21
63.96
64.13
63.14
2,300
Feb 18, 2026
64.51
64.51
64.13
64.35
63.31
1,000
Feb 17, 2026
63.47
63.96
63.32
63.96
62.92
3,800
Feb 13, 2026
63.24
63.96
63.24
63.69
62.65
6,800
Feb 12, 2026
64.76
64.76
63.60
63.60
62.57
1,700
Feb 11, 2026
65.04
65.04
64.83
64.83
63.78
1,300
Feb 10, 2026
65.44
65.44
65.17
65.17
64.11
2,800
Feb 9, 2026
65.12
65.42
65.12
65.36
64.30
1,000
Feb 6, 2026
64.83
65.25
64.83
65.25
64.19
4,200
Feb 5, 2026
64.28
64.28
64.05
64.11
63.07
2,300
Feb 4, 2026
64.91
64.91
64.71
64.71
63.66
1,800
Feb 3, 2026
64.84
64.84
64.18
64.62
63.57
2,500
Feb 2, 2026
64.96
65.18
64.94
64.96
63.91
6,500
Jan 30, 2026
64.39
64.63
64.18
64.63
63.58
2,700
Jan 29, 2026
64.11
64.59
64.11
64.59
63.54
700
Jan 28, 2026
64.92
64.96
64.50
64.62
63.57
1,400
Jan 27, 2026
64.61
64.78
64.61
64.77
63.72
2,300
Jan 26, 2026
64.19
64.38
64.19
64.31
63.26
1,300
Jan 23, 2026
64.39
64.39
64.18
64.20
63.16
1,500
Jan 22, 2026
0.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
64.29
64.31
64.23
64.23
63.19
4,600
Jan 21, 2026
63.99
64.13
63.99
64.13
63.00
900
Jan 20, 2026
63.49
63.49
63.08
63.08
61.97
1,100
Jan 16, 2026
64.45
64.45
64.39
64.39
63.25
2,400
Jan 15, 2026
64.63
64.63
64.40
64.40
63.27
900
Jan 14, 2026
63.99
63.99
63.99
63.99
62.86
200
Jan 13, 2026
64.19
64.19
64.07
64.07
62.94
800
Jan 12, 2026
64.20
64.25
64.20
64.23
63.10
700
Jan 9, 2026
64.25
64.25
64.25
64.25
63.12
200
Jan 8, 2026
64.09
64.24
64.09
64.24
63.11
300
Jan 7, 2026
63.84
63.84
63.75
63.78
62.66
17,900
Jan 6, 2026
63.89
64.04
63.89
64.00
62.87
2,200
Jan 5, 2026
63.99
64.04
63.88
63.88
62.76
1,300
Jan 2, 2026
63.52
63.76
63.52
63.58
62.46
1,500
Dec 31, 2025
63.92
63.92
63.76
63.76
62.63
600
Dec 30, 2025
64.16
64.16
64.16
64.16
63.03
100
Dec 29, 2025
64.24
64.31
64.21
64.31
63.18
1,600
Dec 26, 2025
64.38
64.44
64.38
64.44
63.31
1,400
Dec 24, 2025
64.44
64.44
64.44
64.44
63.30
300
Dec 23, 2025
64.08
64.26
64.08
64.26
63.13
1,200
Dec 22, 2025
63.80
64.00
63.80
63.89
62.76
1,900
Dec 19, 2025
63.58
63.58
63.43
63.50
62.38
4,000
Dec 18, 2025
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
63.30
63.43
63.04
63.25
62.14
2,300
Dec 17, 2025
63.52
63.52
63.01
63.01
61.73
900
Dec 16, 2025
63.40
63.44
63.21
63.44
62.15
2,800
Dec 15, 2025
63.51
63.57
63.51
63.55
62.26
900
Dec 12, 2025
64.25
64.25
63.61
63.61
62.32
800
Dec 11, 2025
63.84
64.09
63.63
64.09
62.79
1,000
Dec 10, 2025
63.78
64.12
63.74
64.12
62.82
1,700
Dec 9, 2025
63.75
63.79
63.68
63.68
62.39
1,500
Dec 8, 2025
63.40
63.40
63.40
63.40
62.12
400
Dec 5, 2025
63.40
63.40
63.40
63.40
62.11
400
Dec 4, 2025
63.51
63.57
63.46
63.48
62.19
7,600
Dec 3, 2025
63.52
63.56
63.45
63.45
62.16
1,200
Dec 2, 2025
63.28
63.28
63.28
63.28
61.99
200
Dec 1, 2025
63.28
63.28
63.16
63.16
61.88
400
Nov 28, 2025
63.21
63.21
63.14
63.19
61.90
1,600
Nov 26, 2025
63.18
63.32
63.11
63.11
61.83
1,500
Nov 25, 2025
62.87
62.94
62.87
62.90
61.62
1,100
Nov 24, 2025
62.04
62.44
62.04
62.44
61.18
1,500
Nov 21, 2025
61.28
62.33
61.28
61.88
60.63
3,400
Nov 20, 2025
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
62.96
62.96
61.13
61.13
59.89
1,600
Nov 19, 2025
61.99
62.00
61.73
61.96
60.64
3,000
Nov 18, 2025
61.66
61.97
61.66
61.89
60.57
10,900
Nov 17, 2025
62.94
62.94
62.39
62.39
61.06
800
Nov 14, 2025
63.21
63.39
63.21
63.22
61.88
1,100
Nov 13, 2025
63.32
63.32
63.06
63.06
61.72
14,900
Nov 12, 2025
63.96
64.06
63.92
63.92
62.56
2,500
Nov 11, 2025
63.98
64.11
63.90
64.00
62.63
5,300
Nov 10, 2025
63.47
63.95
63.45
63.86
62.50
3,000
Nov 7, 2025
62.36
62.83
62.32
62.83
61.49
5,400
Nov 6, 2025
63.07
63.07
62.60
62.68
61.35
3,600
Nov 5, 2025
63.38
63.45
63.19
63.19
61.84
7,500
Nov 4, 2025
63.33
63.33
63.05
63.05
61.71
6,000
Nov 3, 2025
63.77
63.77
63.71
63.71
62.35
1,400
Oct 31, 2025
63.55
63.55
63.55
63.55
62.19
100
