Dark

RFDA
ALPS Dynamic US Dividend Advantage ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:51 PM EDT

72.64USD-0.520%(-0.38)77,102

72.62Bid 72.91Ask 0.29Spread

Pre-market

0.00USD-100.000%(-73.09)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

72.64USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	72.760000	72.760000	72.640000	72.6400	-0.288%	77,102	0.000%
2026-08-05	72.860000	73.035000	72.820000	72.8500	-0.327%	7,245	-0.288%
2026-08-04	72.350000	73.150000	72.350000	73.0887	+0.834%	1,942	-0.614%
2026-08-03	72.120000	72.484500	72.120000	72.4845	+0.780%	1,777	+0.215%
2026-07-31	71.700000	71.923700	71.700000	71.9237	+0.147%	652	+0.996%
2026-07-30	71.630000	71.818100	71.500000	71.8181	+0.437%	293	+1.144%
2026-07-29	71.940000	72.190000	71.505900	71.5059	-1.413%	742	+1.586%
2026-07-28	72.470000	72.530600	72.450000	72.5306	+0.713%	3,251	+0.151%
2026-07-27	71.990000	72.016900	71.950100	72.0169	+0.165%	1,292	+0.865%
2026-07-24	71.890000	72.180000	71.890000	71.8984	+0.832%	3,813	+1.031%
2026-07-23	71.435000	71.435000	71.305000	71.3050	-0.549%	1,509	+1.872%
2026-07-22	71.698700	71.698700	71.698700	71.6987	+0.420%	190	+1.313%
2026-07-21	71.142000	71.398500	71.142000	71.3985	+0.917%	1,615	+1.739%
2026-07-20	71.090000	71.090000	70.750000	70.7500	-0.453%	872	+2.671%
2026-07-17	71.210000	71.680000	71.071600	71.0716	-0.625%	882	+2.207%
2026-07-16	71.520000	71.630000	71.500000	71.5183	+0.465%	8,549	+1.568%
2026-07-15	71.240000	71.240000	71.140000	71.1874	+0.017%	404	+2.041%
2026-07-14	71.175600	71.175600	71.175600	71.1756	-0.675%	106	+2.057%
2026-07-13	71.630000	71.659000	71.570000	71.6590	+0.202%	594	+1.369%
2026-07-10	71.470000	71.514200	71.430000	71.5142	+0.468%	1,465	+1.574%
2026-07-09	71.200000	71.200000	71.181300	71.1813	+0.234%	185	+2.049%
2026-07-08	71.014900	71.014900	71.014900	71.0149	-0.786%	215	+2.288%
2026-07-07	71.658000	71.658000	71.577200	71.5772	+0.646%	678	+1.485%
2026-07-06	70.973200	71.117500	70.960000	71.1175	+0.448%	2,001	+2.141%
2026-07-02	70.550000	70.800000	70.550000	70.8000	+0.521%	715	+2.599%
2026-07-01	70.490000	70.840000	70.433300	70.4333	+0.031%	5,194	+3.133%
2026-06-30	70.390000	70.639900	70.350000	70.4113	+0.033%	3,899	+3.165%
2026-06-29	70.220000	70.388300	70.220000	70.3883	+0.197%	1,383	+3.199%
2026-06-26	70.160000	70.250000	70.095500	70.2500	+0.565%	1,844	+3.402%
2026-06-25	70.135000	70.150000	69.855600	69.8556	+0.402%	612	+3.986%
2026-06-24	69.600000	69.740000	69.550000	69.5759	-0.392%	2,701	+4.404%
2026-06-23	69.715000	69.965000	69.715000	69.8500	+0.220%	1,268	+3.994%
2026-06-22	69.760000	69.760000	69.555000	69.6966	+0.152%	2,569	+4.223%
2026-06-18	69.620000	69.620000	69.560100	69.5905	-0.143%	1,038	+4.382%
2026-06-17	70.110000	70.110000	69.690000	69.6900	-1.435%	1,421	+4.233%
2026-06-16	70.790000	70.810000	70.704900	70.7049	+0.038%	585	+2.737%
2026-06-15	70.920000	70.920000	70.677700	70.6777	-0.147%	218	+2.776%
2026-06-12	70.350000	70.990000	70.350000	70.7817	+0.696%	1,048	+2.625%
2026-06-11	70.030000	70.292300	69.730000	70.2923	+0.903%	4,599	+3.340%
2026-06-10	70.280000	70.280000	69.663300	69.6633	-0.751%	1,996	+4.273%
2026-06-09	69.940000	70.190700	69.905000	70.1907	+0.176%	697	+3.489%
2026-06-08	70.400000	70.400000	70.067200	70.0672	-0.210%	1,469	+3.672%
2026-06-05	70.420000	70.420000	70.214400	70.2144	-1.343%	693	+3.455%
2026-06-04	71.170300	71.170300	71.170300	71.1703	+1.123%	173	+2.065%
2026-06-03	70.540000	70.540000	70.380000	70.3800	-0.917%	762	+3.211%
2026-06-02	70.940000	71.031400	70.940000	71.0314	+1.089%	1,039	+2.265%
2026-06-01	70.045000	70.340000	70.045000	70.2663	+0.472%	10,820	+3.378%
2026-05-29	70.020000	70.020000	69.936500	69.9365	+0.325%	276	+3.866%
2026-05-28	69.755000	69.755000	69.710000	69.7100	+0.210%	230	+4.203%
2026-05-27	69.615000	69.615000	69.530000	69.5639	-0.217%	822	+4.422%
2026-05-26	69.620000	69.715200	69.620000	69.7152	-0.019%	283	+4.195%
2026-05-22	69.710000	69.728100	69.700000	69.7281	+0.861%	1,124	+4.176%
2026-05-21	68.685000	69.133000	68.685000	69.1330	+0.280%	647	+5.073%
2026-05-20	68.822392	68.940000	68.822392	68.9400	+0.726%	422	+5.367%
2026-05-19	68.490000	68.600000	68.443000	68.4430	-0.428%	1,600	+6.132%
2026-05-18	68.510000	68.737300	68.510000	68.7373	+0.529%	266	+5.678%
2026-05-15	68.500100	68.500100	68.375000	68.3755	-1.004%	427	+6.237%
2026-05-14	69.000000	69.320000	69.000000	69.0690	+0.619%	1,474	+5.170%
2026-05-13	68.415000	68.660000	68.350000	68.6444	+0.011%	1,894	+5.821%
2026-05-12	68.080000	68.637100	68.080000	68.6371	+0.269%	1,115	+5.832%
2026-05-11	68.560000	68.570000	68.425000	68.4528	+0.220%	1,593	+6.117%
2026-05-08	68.640000	68.640000	68.302700	68.3027	+0.196%	242	+6.350%
2026-05-07	68.310000	68.310000	68.169300	68.1693	-0.698%	11,240	+6.558%
2026-05-06	68.600000	68.648500	68.520000	68.6485	+0.688%	2,238	+5.814%
2026-05-05	67.985000	68.290000	67.985000	68.1797	+0.813%	1,202	+6.542%
2026-05-04	67.860000	67.900000	67.630000	67.6300	-0.952%	1,929	+7.408%
2026-05-01	68.430000	68.430000	68.279800	68.2798	-0.276%	1,643	+6.386%
2026-04-30	68.250000	68.468500	68.210000	68.4685	+1.555%	657	+6.093%
2026-04-29	67.290000	67.420000	67.250000	67.4200	-0.299%	1,168	+7.743%
2026-04-28	67.670000	67.670000	67.410000	67.6222	+0.359%	23,343	+7.420%
2026-04-27	67.320000	67.380000	67.290000	67.3800	+0.153%	578	+7.806%
2026-04-24	67.330000	67.330000	67.277400	67.2774	-1.353%	162	+7.971%
2026-04-23	67.220000	68.200000	67.030000	68.2000	+1.985%	2,904	+6.510%
2026-04-22	66.870000	67.090000	66.760000	66.8727	+0.142%	7,527	+8.624%
2026-04-21	66.777900	66.777900	66.777900	66.7779	-0.534%	346	+8.779%
2026-04-20	67.294000	67.300000	67.136100	67.1361	+0.068%	1,859	+8.198%
2026-04-17	67.070000	67.112000	67.070000	67.0906	+1.340%	696	+8.272%
2026-04-16	66.130000	66.203700	66.130000	66.2037	+0.165%	548	+9.722%
2026-04-15	65.610000	66.094800	65.610000	66.0948	+0.750%	363	+9.903%
2026-04-14	65.395000	65.602700	65.395000	65.6027	+0.779%	1,414	+10.727%
2026-04-13	64.640000	65.095800	64.640000	65.0958	+0.508%	497	+11.589%
2026-04-10	64.766700	64.766700	64.766700	64.7667	-0.111%	55	+12.156%
2026-04-09	64.820000	64.838400	64.820000	64.8384	+0.624%	5,535	+12.032%
2026-04-08	64.450000	64.470000	64.300000	64.4363	+1.452%	1,375	+12.731%
2026-04-07	63.425000	63.514100	63.425000	63.5141	-0.118%	471	+14.368%
2026-04-06	63.495000	63.589400	63.400000	63.5894	+0.494%	1,913	+14.233%
2026-04-02	62.370000	63.276900	62.370000	63.2769	+0.616%	888	+14.797%
2026-04-01	63.010000	63.010000	62.889400	62.8894	+0.352%	1,750	+15.504%
2026-03-31	62.305000	62.668700	62.305000	62.6687	+1.864%	1,155	+15.911%
2026-03-30	61.700000	61.700000	61.522200	61.5222	-0.237%	257	+18.071%
2026-03-27	62.340000	62.350000	61.668200	61.6682	-1.345%	1,886	+17.792%
2026-03-26	62.600000	62.600000	62.509100	62.5091	-0.832%	1,592	+16.207%
2026-03-25	62.840000	63.033800	62.840000	63.0338	+0.813%	772	+15.240%
2026-03-24	62.110000	62.720000	62.110000	62.5256	+0.111%	1,797	+16.176%
2026-03-23	62.640000	62.700000	62.370000	62.4564	+1.590%	1,966	+16.305%
2026-03-20	61.865000	61.865000	61.478900	61.4789	-1.334%	719	+18.154%
2026-03-19	62.280000	62.330000	62.250000	62.3100	-0.429%	2,839	+16.578%
2026-03-18	63.240000	63.240000	62.578700	62.5787	-1.383%	28,672	+16.078%
2026-03-17	63.550100	63.550100	63.456400	63.4564	+0.322%	611	+14.472%
2026-03-16	63.450000	63.450000	63.252700	63.2527	+0.848%	286	+14.841%
2026-03-13	62.791700	62.791700	62.721100	62.7211	-0.629%	386	+15.814%
2026-03-12	63.240000	63.245900	63.118100	63.1181	-0.818%	697	+15.086%
2026-03-11	63.580000	63.680000	63.480000	63.6389	-0.046%	2,676	+14.144%
2026-03-10	64.030100	64.180000	63.668500	63.6685	-0.129%	998	+14.091%
2026-03-09	62.570000	63.750600	62.570000	63.7506	+0.400%	673	+13.944%
2026-03-06	63.590000	63.590000	63.370000	63.4969	-1.341%	14,133	+14.399%
2026-03-05	63.980000	64.360000	63.980000	64.3600	-0.341%	1,487	+12.865%
2026-03-04	64.510000	64.610000	64.482200	64.5800	+0.837%	5,403	+12.481%
2026-03-03	63.200000	64.044000	63.200000	64.0440	-0.689%	691	+13.422%
2026-03-02	63.810000	64.488600	63.710000	64.4886	+0.925%	1,189	+12.640%
2026-02-27	63.954413	64.040000	63.897500	63.8975	-1.182%	1,225	+13.682%
2026-02-26	64.820000	64.917800	64.430000	64.6619	-0.622%	5,806	+12.338%
2026-02-25	64.550000	65.066700	64.550000	65.0667	+1.182%	2,401	+11.639%
2026-02-24	63.890000	64.306400	63.830100	64.3064	+1.088%	21,617	+12.959%
2026-02-23	64.465000	64.524800	63.560100	63.6143	-1.637%	16,536	+14.188%
2026-02-20	64.030100	64.680000	64.030100	64.6730	+0.853%	10,873	+12.319%
2026-02-19	64.170000	64.208500	63.956300	64.1258	-0.350%	2,263	+13.277%
2026-02-18	64.510100	64.510100	64.130000	64.3508	+0.614%	955	+12.881%
2026-02-17	63.470000	63.958200	63.321000	63.9582	+0.425%	3,773	+13.574%
2026-02-13	63.241000	63.960000	63.241000	63.6875	+0.134%	6,758	+14.057%
2026-02-12	64.760000	64.760000	63.602100	63.6021	-1.901%	1,681	+14.210%
2026-02-11	65.040000	65.040000	64.830000	64.8347	-0.511%	1,297	+12.039%
2026-02-10	65.445000	65.445000	65.167600	65.1676	-0.297%	2,766	+11.466%
2026-02-09	65.120000	65.420000	65.120000	65.3617	+0.177%	1,023	+11.135%
2026-02-06	64.830000	65.246400	64.830000	65.2464	+1.773%	4,226	+11.332%
2026-02-05	64.280000	64.280000	64.050000	64.1100	-0.924%	2,294	+13.305%
2026-02-04	64.910000	64.910000	64.708100	64.7081	+0.131%	1,841	+12.258%
2026-02-03	64.840000	64.840000	64.180000	64.6232	-0.520%	2,505	+12.405%
2026-02-02	64.960000	65.180000	64.940000	64.9612	+0.516%	6,489	+11.821%
2026-01-30	64.390000	64.628000	64.180000	64.6280	+0.065%	2,685	+12.397%
2026-01-29	64.111000	64.585700	64.111000	64.5857	-0.058%	746	+12.471%
2026-01-28	64.920000	64.964100	64.500000	64.6229	-0.224%	1,405	+12.406%
2026-01-27	64.612200	64.780100	64.612200	64.7682	+0.717%	2,258	+12.154%
2026-01-26	64.195000	64.375000	64.195000	64.3074	+0.167%	1,313	+12.957%
2026-01-23	64.389900	64.389900	64.180000	64.2000	-0.047%	1,503	+13.146%
2026-01-22	64.290000	64.311100	64.230000	64.2300	+0.164%	4,649	+13.094%
2026-01-21	63.989000	64.124700	63.989000	64.1247	+1.649%	876	+13.279%
2026-01-20	63.486700	63.486700	63.084600	63.0846	-2.024%	1,125	+15.147%
2026-01-16	64.450000	64.450000	64.387700	64.3877	-0.023%	2,360	+12.817%
2026-01-15	64.625000	64.625000	64.402500	64.4025	+0.644%	860	+12.791%
2026-01-14	63.990600	63.990600	63.990600	63.9906	-0.125%	232	+13.517%
2026-01-13	64.190000	64.190000	64.071000	64.0710	-0.248%	766	+13.374%
2026-01-12	64.200000	64.250000	64.200000	64.2300	-0.033%	669	+13.094%
2026-01-09	64.251400	64.251400	64.251400	64.2514	+0.013%	158	+13.056%
2026-01-08	64.085900	64.243100	64.085900	64.2431	+0.718%	262	+13.071%
2026-01-07	63.840000	63.840000	63.750000	63.7852	-0.335%	17,941	+13.882%
2026-01-06	63.890000	64.040000	63.890000	63.9993	+0.180%	2,194	+13.501%
2026-01-05	63.989600	64.040000	63.884000	63.8840	+0.477%	1,270	+13.706%
2026-01-02	63.520000	63.760000	63.520000	63.5805	-0.274%	1,523	+14.249%
2025-12-31	63.920000	63.920100	63.755500	63.7555	-0.631%	644	+13.935%
2025-12-30	64.160100	64.160100	64.160100	64.1601	-0.232%	72	+13.217%
2025-12-29	64.241000	64.309300	64.210000	64.3093	-0.209%	1,567	+12.954%
2025-12-26	64.380000	64.444000	64.380000	64.4440	+0.007%	1,447	+12.718%
2025-12-24	64.439200	64.439200	64.439200	64.4392	+0.279%	340	+12.726%
2025-12-23	64.080000	64.259700	64.080000	64.2597	+0.584%	1,182	+13.041%
2025-12-22	63.797000	64.000000	63.797000	63.8867	+0.611%	1,866	+13.701%
2025-12-19	63.580000	63.580000	63.430000	63.4987	+0.389%	3,963	+14.396%
2025-12-18	63.300000	63.430000	63.045000	63.2529	+0.394%	2,279	+14.841%
2025-12-17	63.520000	63.520000	63.004900	63.0049	-0.688%	923	+15.293%
2025-12-16	63.405000	63.441200	63.210500	63.4412	-0.167%	2,789	+14.500%
2025-12-15	63.515000	63.570000	63.515000	63.5475	-0.097%	941	+14.308%
2025-12-12	64.250000	64.250000	63.609400	63.6094	-0.746%	762	+14.197%
2025-12-11	63.840000	64.090556	63.630000	64.0875	-0.052%	1,047	+13.345%
2025-12-10	63.783400	64.120900	63.740000	64.1209	+0.689%	1,709	+13.286%
2025-12-09	63.750000	63.790100	63.682400	63.6824	+0.438%	1,450	+14.066%
2025-12-08	63.404600	63.404600	63.404600	63.4046	+0.008%	363	+14.566%
2025-12-05	63.399400	63.399400	63.399400	63.3994	-0.125%	364	+14.575%
2025-12-04	63.509500	63.570000	63.460000	63.4790	+0.048%	7,629	+14.432%
2025-12-03	63.520000	63.560000	63.448800	63.4488	+0.275%	1,187	+14.486%
2025-12-02	63.275100	63.275100	63.275100	63.2751	+0.184%	160	+14.800%
2025-12-01	63.280000	63.280000	63.159000	63.1590	-0.043%	366	+15.011%
2025-11-28	63.214000	63.214000	63.140000	63.1863	+0.117%	1,589	+14.962%
2025-11-26	63.181000	63.320000	63.112400	63.1124	+0.345%	1,549	+15.096%
2025-11-25	62.870000	62.939900	62.870000	62.8957	+0.722%	1,093	+15.493%
2025-11-24	62.040100	62.444600	62.040100	62.4446	+0.905%	1,455	+16.327%
2025-11-21	61.280100	62.330000	61.280100	61.8848	+1.230%	3,359	+17.379%
2025-11-20	62.960000	62.960000	61.133100	61.1331	-1.330%	1,567	+18.823%
2025-11-19	61.990000	62.000000	61.730000	61.9572	+0.110%	3,023	+17.242%
2025-11-18	61.660000	61.975000	61.660000	61.8891	-0.803%	10,930	+17.371%
2025-11-17	62.935000	62.935000	62.390000	62.3900	-1.321%	753	+16.429%
2025-11-14	63.205000	63.390000	63.205000	63.2251	+0.258%	1,135	+14.891%
2025-11-13	63.320000	63.320000	63.062600	63.0626	-1.344%	14,910	+15.187%
2025-11-12	63.960000	64.060000	63.921700	63.9217	-0.118%	2,490	+13.639%
2025-11-11	63.980000	64.109400	63.900000	63.9969	+0.218%	5,257	+13.505%
2025-11-10	63.465000	63.950000	63.450000	63.8576	+1.631%	3,049	+13.753%
2025-11-07	62.360000	62.833000	62.319800	62.8330	+0.239%	5,383	+15.608%
2025-11-06	63.069000	63.069000	62.600300	62.6830	-0.796%	3,572	+15.885%
2025-11-05	63.375000	63.450000	63.186000	63.1860	+0.214%	7,507	+14.962%
2025-11-04	63.329400	63.329400	63.050800	63.0508	-1.030%	5,997	+15.209%
2025-11-03	63.770000	63.770200	63.706800	63.7068	+0.253%	1,414	+14.022%
2025-10-31	63.546300	63.546300	63.546300	63.5463	+0.066%	134	+14.310%
2025-10-30	63.950000	63.950000	63.504700	63.5047	-0.543%	3,879	+14.385%
2025-10-29	64.355000	64.355000	63.851400	63.8514	-0.553%	973	+13.764%
2025-10-28	63.919900	64.206200	63.919900	64.2062	+0.256%	424	+13.135%
2025-10-27	63.670000	64.042200	63.670000	64.0422	+1.015%	2,665	+13.425%
2025-10-24	63.384200	63.480000	63.260100	63.3985	+1.227%	1,808	+14.577%
2025-10-23	62.697500	62.810000	62.630000	62.6300	-0.061%	7,362	+15.983%
2025-10-22	62.827900	62.827900	62.310000	62.6685	-0.217%	25,917	+15.912%
2025-10-21	62.712100	62.805100	62.712100	62.8051	-0.191%	880	+15.659%
2025-10-20	62.520000	62.925600	62.520000	62.9256	+1.172%	1,682	+15.438%
2025-10-17	62.134000	62.196500	62.134000	62.1965	+0.502%	355	+16.791%
2025-10-16	62.760000	62.760000	61.885900	61.8859	-0.877%	2,104	+17.377%
2025-10-15	63.340000	63.340000	62.280000	62.4333	-0.562%	1,434	+16.348%
2025-10-14	62.090000	62.786400	62.090000	62.7864	+0.106%	565	+15.694%
2025-10-13	62.560000	62.720000	62.350000	62.7200	+1.508%	1,792	+15.816%
2025-10-10	63.660000	63.710000	61.788500	61.7885	-2.666%	1,240	+17.562%
2025-10-09	63.440000	63.481200	63.440000	63.4812	-0.103%	327	+14.428%
2025-10-08	63.440000	63.546400	63.440000	63.5464	+0.548%	790	+14.310%
2025-10-07	63.460000	63.460000	63.200000	63.2000	-0.418%	1,657	+14.937%
2025-10-06	63.455000	63.465100	63.455000	63.4651	+0.240%	749	+14.457%
2025-10-03	63.585000	63.585000	63.312900	63.3129	+0.312%	283	+14.732%
2025-10-02	62.965000	63.116200	62.965000	63.1162	-0.054%	658	+15.089%
2025-10-01	62.760000	63.217500	62.760000	63.1500	+0.318%	3,102	+15.028%
2025-09-30	62.440000	62.950000	62.440000	62.9500	+0.613%	1,419	+15.393%
2025-09-29	62.808700	62.808700	62.460000	62.5665	-0.012%	1,938	+16.100%
2025-09-26	62.480000	62.574000	62.480000	62.5740	+0.368%	653	+16.087%
2025-09-25	62.150000	62.519900	62.115000	62.3446	-0.185%	3,197	+16.514%
2025-09-24	62.790700	62.790700	62.410000	62.4600	-0.250%	5,257	+16.298%
2025-09-23	63.010000	63.010000	62.540000	62.6166	-0.435%	1,482	+16.008%
2025-09-22	62.090000	62.950000	62.090000	62.8900	+0.582%	3,145	+15.503%
2025-09-19	62.526400	62.526400	62.526400	62.5264	+0.009%	139	+16.175%
2025-09-18	62.020000	62.520700	62.020000	62.5207	+1.137%	564	+16.186%
2025-09-17	61.890000	62.000000	61.818000	61.8180	-0.055%	1,150	+17.506%
2025-09-16	61.970000	61.989900	61.810000	61.8519	-0.298%	4,506	+17.442%
2025-09-15	62.010000	62.070000	62.010000	62.0367	+0.284%	2,505	+17.092%
2025-09-12	61.760000	61.860800	61.760000	61.8608	-0.038%	651	+17.425%
2025-09-11	61.740000	61.884400	61.740000	61.8844	+0.695%	634	+17.380%
2025-09-10	61.431000	61.457000	61.280000	61.4570	+0.104%	1,091	+18.196%
2025-09-09	61.260000	61.393100	61.260000	61.3931	+0.054%	847	+18.319%
2025-09-08	62.050000	62.050000	61.320000	61.3600	+0.084%	3,164	+18.383%
2025-09-05	61.230000	61.308200	61.020000	61.3082	-0.629%	3,212	+18.483%
2025-09-04	61.345000	61.696500	61.345000	61.6965	+1.100%	1,644	+17.738%
2025-09-03	61.010000	61.030000	60.905000	61.0252	+0.453%	1,773	+19.033%
2025-09-02	60.570000	60.750000	60.562700	60.7500	-0.897%	1,185	+19.572%
2025-08-29	61.290000	61.300000	61.240000	61.3000	-0.503%	6,078	+18.499%
2025-08-28	61.485000	61.609900	61.485000	61.6099	+0.146%	1,128	+17.903%
2025-08-27	61.510000	61.520000	61.470000	61.5200	+0.490%	1,271	+18.075%
2025-08-26	61.140000	61.220000	61.140000	61.2200	+0.361%	1,400	+18.654%
2025-08-25	61.169900	61.200000	61.000000	61.0000	-0.127%	918	+19.082%
2025-08-22	60.880000	61.100000	60.880000	61.0778	+2.192%	932	+18.930%
2025-08-21	59.710100	59.890000	59.660000	59.7674	-0.337%	1,708	+21.538%
2025-08-20	59.600000	59.969400	59.600000	59.9694	-0.068%	2,092	+21.128%
2025-08-19	59.980000	60.010000	59.950000	60.0100	-0.483%	1,764	+21.046%
2025-08-18	60.220000	60.301100	60.220000	60.3011	+0.007%	460	+20.462%
2025-08-15	60.390000	60.390000	60.285000	60.2970	-0.940%	1,689	+20.470%
2025-08-14	60.610000	60.869200	60.610000	60.8692	-0.105%	355	+19.338%
2025-08-13	60.650000	60.933100	60.650000	60.9331	+0.583%	587	+19.213%
2025-08-12	60.080000	60.580100	60.080000	60.5801	+1.610%	2,652	+19.907%
2025-08-11	59.840000	59.840000	59.620000	59.6200	-0.303%	1,231	+21.838%
2025-08-08	59.890000	59.890000	59.800900	59.8009	+0.980%	1,377	+21.470%
2025-08-07	59.220600	59.220600	59.220600	59.2206	+0.229%	96	+22.660%
2025-08-06	59.085500	59.085500	59.085500	59.0855	+0.415%	208	+22.940%
2025-08-05	58.830000	58.841400	58.830000	58.8414	-0.058%	579	+23.450%
2025-08-04	58.865000	58.875500	58.865000	58.8755	+1.395%	513	+23.379%
2025-08-01	58.530000	58.530000	58.065300	58.0653	-1.682%	163	+25.101%
2025-07-31	59.560000	59.560000	59.058500	59.0585	-0.095%	271	+22.997%
2025-07-30	59.590000	59.590000	59.114400	59.1144	-0.533%	972	+22.880%
2025-07-29	59.780000	59.780000	59.431300	59.4313	-0.246%	868	+22.225%
2025-07-28	59.450000	59.577600	59.440000	59.5776	+0.076%	1,279	+21.925%
2025-07-25	59.480000	59.580100	59.470000	59.5325	-0.095%	3,132	+22.017%
2025-07-24	59.050000	59.750000	59.040000	59.5891	-0.321%	1,450	+21.901%
2025-07-23	59.530000	59.780900	59.525000	59.7809	+0.497%	474	+21.510%
2025-07-22	59.530000	59.530000	59.480100	59.4853	+0.254%	1,002	+22.114%
2025-07-21	59.640100	59.640100	59.334600	59.3346	-0.186%	2,359	+22.424%
2025-07-18	59.445100	59.445100	59.445100	59.4451	+0.017%	185	+22.197%
2025-07-17	59.265000	59.480000	59.265000	59.4348	+0.758%	2,731	+22.218%
2025-07-16	59.021400	59.030000	58.840000	58.9874	+0.159%	1,368	+23.145%
2025-07-15	59.281500	59.281500	58.893500	58.8935	-0.334%	604	+23.341%
2025-07-14	59.090000	59.119900	59.090000	59.0906	+0.483%	543	+22.930%
2025-07-11	58.806500	58.806500	58.806500	58.8065	-0.412%	186	+23.524%
2025-07-10	58.880000	59.160000	58.880000	59.0500	+0.617%	7,237	+23.014%
2025-07-09	58.530000	58.687900	58.530000	58.6879	+0.320%	239	+23.773%
2025-07-08	58.500600	58.500600	58.500600	58.5006	+0.069%	307	+24.170%
2025-07-07	58.460200	58.460200	58.460200	58.4602	-1.020%	278	+24.255%
2025-07-03	59.062700	59.062700	59.062700	59.0627	+0.865%	4	+22.988%
2025-07-02	58.409900	58.555900	58.409900	58.5559	+0.991%	332	+24.052%
2025-07-01	58.060000	58.060000	57.980000	57.9815	-0.047%	353	+25.281%
2025-06-30	57.780000	58.008900	57.780000	58.0089	+0.640%	359	+25.222%
2025-06-27	57.460000	57.705000	57.380000	57.6398	+0.534%	1,334	+26.024%
2025-06-26	57.333600	57.333600	57.333600	57.3336	+1.051%	187	+26.697%
2025-06-25	56.737400	56.737400	56.737400	56.7374	-0.051%	226	+28.028%
2025-06-24	56.660000	56.766300	56.595000	56.7663	+0.868%	1,385	+27.963%
2025-06-23	55.950000	56.278000	55.893700	56.2780	+0.787%	1,526	+29.074%
2025-06-20	55.838700	55.838700	55.838700	55.8387	-0.361%	75	+30.089%
2025-06-18	56.250000	56.250000	56.041100	56.0411	+0.207%	754	+29.619%
2025-06-17	55.925200	55.925200	55.925200	55.9252	-0.526%	162	+29.888%
2025-06-16	56.340000	56.340000	56.221100	56.2211	+0.876%	335	+29.204%
2025-06-13	55.910000	55.910000	55.732700	55.7327	-1.111%	875	+30.336%
2025-06-12	56.358700	56.358700	56.358700	56.3587	+0.372%	74	+28.889%
2025-06-11	56.235700	56.254500	56.150000	56.1500	-0.304%	519	+29.368%
2025-06-10	56.321100	56.321100	56.321100	56.3211	+0.314%	46	+28.975%
2025-06-09	56.059500	56.230000	56.059500	56.1450	+0.247%	894	+29.379%
2025-06-06	56.006500	56.006500	56.006500	56.0065	+1.481%	200	+29.699%
2025-06-05	55.468000	55.468000	55.189100	55.1891	-0.140%	322	+31.620%
2025-06-04	55.266600	55.266600	55.266600	55.2666	-0.331%	318	+31.436%
2025-06-03	54.960000	55.540000	54.960000	55.4500	+0.837%	1,387	+31.001%
2025-06-02	54.880000	54.990000	54.880000	54.9900	+0.322%	668	+32.097%
2025-05-30	54.312500	54.813300	54.220000	54.8133	-0.043%	733	+32.523%
2025-05-29	54.670000	54.836900	54.670000	54.8369	+0.566%	534	+32.466%
2025-05-28	54.528300	54.528300	54.528300	54.5283	-0.641%	263	+33.215%
2025-05-27	54.825800	54.880000	54.825800	54.8800	+2.159%	675	+32.362%
2025-05-23	53.450000	53.759000	53.450000	53.7204	-0.444%	1,196	+35.219%
2025-05-22	53.870800	53.980000	53.825000	53.9600	-0.332%	929	+34.618%
2025-05-21	54.740000	54.789900	54.130000	54.1400	-1.717%	3,333	+34.171%
2025-05-20	55.244613	55.244613	54.900000	55.0857	-0.531%	1,364	+31.867%
2025-05-19	54.890000	55.409000	54.890000	55.3800	-0.073%	2,627	+31.166%
2025-05-16	55.180000	55.420500	55.180000	55.4205	+0.428%	488	+31.071%
2025-05-15	54.940000	55.184100	54.940000	55.1841	+0.591%	726	+31.632%
2025-05-14	54.650000	54.860000	54.640000	54.8600	+0.018%	2,451	+32.410%
2025-05-13	54.815000	54.900100	54.815000	54.8500	+0.901%	2,156	+32.434%
2025-05-12	54.105000	54.360000	54.050000	54.3600	+2.857%	1,346	+33.628%
2025-05-09	52.780000	52.920000	52.720000	52.8500	+0.019%	1,441	+37.446%
2025-05-08	53.240000	53.240000	52.840000	52.8400	+0.667%	975	+37.472%
2025-05-07	52.410000	52.490000	52.340300	52.4900	-0.241%	2,594	+38.388%
2025-05-06	52.550000	52.616600	52.550000	52.6166	-0.253%	725	+38.055%
2025-05-05	52.740000	53.139900	52.740000	52.7500	-0.771%	1,466	+37.706%
2025-05-02	53.223200	53.223200	53.160100	53.1601	+1.765%	637	+36.644%
2025-05-01	52.400000	52.400000	52.238200	52.2382	+1.121%	270	+39.055%
2025-04-30	50.830000	51.659200	50.830000	51.6592	-0.347%	38,916	+40.614%
2025-04-29	51.460000	51.838900	51.460000	51.8389	+0.444%	318	+40.126%
2025-04-28	51.510000	51.610000	51.140000	51.6100	+0.142%	3,054	+40.748%
2025-04-25	51.000000	51.536600	51.000000	51.5366	+0.438%	471	+40.948%
2025-04-24	50.770000	51.311700	50.770000	51.3117	+1.093%	521	+41.566%
2025-04-23	50.590000	51.470000	50.555000	50.7567	+1.548%	579	+43.114%
2025-04-22	49.800000	50.050000	49.661800	49.9828	+2.454%	860	+45.330%
2025-04-21	49.370000	49.370000	48.460000	48.7855	-2.279%	1,800	+48.897%
2025-04-17	49.923400	49.923400	49.923400	49.9234	+0.341%	82	+45.503%
2025-04-16	49.575000	49.753800	49.575000	49.7538	-1.736%	577	+45.999%
2025-04-15	50.740000	50.740000	50.540000	50.6327	+0.253%	2,733	+43.465%
2025-04-14	50.590000	50.670100	50.460000	50.5050	+1.091%	2,537	+43.827%
2025-04-11	49.630000	49.990000	49.630000	49.9600	+1.897%	6,658	+45.396%
2025-04-10	48.441000	49.030000	48.441000	49.0299	-3.804%	2,547	+48.154%
2025-04-09	46.760000	50.969000	46.760000	50.9690	+8.623%	2,454	+42.518%
2025-04-08	49.680000	49.680000	46.680900	46.9230	-1.941%	50,001	+54.807%
2025-04-07	46.251200	49.520000	46.251200	47.8516	-0.631%	19,530	+51.803%
2025-04-04	49.077000	49.077000	48.080000	48.1554	-5.097%	2,433	+50.845%
2025-04-03	51.590000	51.590000	50.741900	50.7419	-5.630%	2,706	+43.156%
2025-04-02	53.370000	53.795000	53.370000	53.7692	+0.648%	2,329	+35.096%
2025-04-01	52.880000	53.423200	52.720000	53.4232	+0.563%	834	+35.971%
2025-03-31	52.680000	53.124000	52.640100	53.1240	+0.550%	1,164	+36.737%
2025-03-28	52.940900	52.940900	52.630000	52.8334	-1.504%	3,333	+37.489%
2025-03-27	53.740000	53.789900	53.625000	53.6400	-0.112%	3,069	+35.421%
2025-03-26	54.105000	54.105000	53.700000	53.7000	-0.721%	6,872	+35.270%
2025-03-25	54.110000	54.128400	54.070000	54.0900	-0.092%	3,956	+34.295%
2025-03-24	53.965000	54.140000	53.965000	54.1400	+1.680%	1,466	+34.171%
2025-03-21	53.020000	53.245300	52.910000	53.2453	-0.363%	1,473	+36.425%
2025-03-20	53.455000	53.480000	53.380000	53.4395	-0.661%	1,427	+35.929%
2025-03-19	53.580000	54.010000	53.580000	53.7950	+1.387%	988	+35.031%
2025-03-18	53.030000	53.230000	53.022100	53.0593	-0.921%	1,532	+36.903%
2025-03-17	53.490000	53.740000	53.490000	53.5524	+0.436%	1,127	+35.643%
2025-03-14	53.091500	53.319900	53.070000	53.3199	+2.298%	1,632	+36.234%
2025-03-13	52.659800	52.690000	52.121900	52.1219	-1.298%	1,762	+39.366%
2025-03-12	52.671200	52.807500	52.671200	52.8075	+0.165%	940	+37.556%
2025-03-11	52.640000	53.170000	52.637100	52.7203	-0.400%	1,733	+37.784%
2025-03-10	53.410000	53.447000	52.710000	52.9320	-2.267%	3,371	+37.233%
2025-03-07	53.620000	54.270000	53.620000	54.1600	+0.880%	6,126	+34.121%
2025-03-06	53.700000	53.790000	53.510000	53.6874	-1.146%	4,891	+35.302%
2025-03-05	53.770000	54.430000	53.100000	54.3097	+0.605%	143,768	+33.751%
2025-03-04	53.657800	54.630000	53.657800	53.9833	-0.769%	2,618	+34.560%
2025-03-03	55.530000	55.530000	54.401400	54.4014	-2.220%	2,060	+33.526%
2025-02-28	55.105000	55.640000	54.890000	55.6364	+1.348%	1,500	+30.562%
2025-02-27	55.480000	55.480000	54.896500	54.8965	-1.417%	1,727	+32.322%
2025-02-26	55.685400	55.685400	55.685400	55.6854	+0.206%	242	+30.447%
2025-02-25	55.590000	55.679000	55.390000	55.5712	-0.618%	1,220	+30.715%
2025-02-24	56.220000	56.220000	55.916500	55.9165	-0.470%	534	+29.908%
2025-02-21	56.180500	56.180500	56.180500	56.1805	-0.829%	437	+29.298%
2025-02-20	57.150000	57.150000	56.650000	56.6500	-1.091%	768	+28.226%
2025-02-19	57.080000	57.274800	57.080000	57.2748	+0.889%	1,632	+26.827%
2025-02-18	57.260000	57.350000	56.770000	56.7700	-0.781%	9,862	+27.955%
2025-02-14	57.250000	57.250000	57.217100	57.2171	+0.318%	1,469	+26.955%

.dark-mode .jQ8LFh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQ8LFh{ color: #333333; background-color: white; border: 2px solid #333333; }RFDAALPS Dynamic US Dividend Advantage ETFstock NYSE ETF

RFDA
ALPS Dynamic US Dividend Advantage ETF
stock NYSE ETF