Get the Stockscreener App
73.80
0.50%
0.3692
Alps Dynamic Us Dividend Advantage Etf Stock (RFDA) Price History
The historical daily chart and data for Alps Dynamic Us Dividend Advantage Etf stock (RFDA), show that the latest closing stock price as of August 21, 2026, is $73.80.
- Alps Dynamic Us Dividend Advantage Etf all-time high stock price is $74.21, occurred on August 19, 2026.
- The lowest Alps Dynamic Us Dividend Advantage Etf stock price recorded was $23.00 on March 23, 2020. Since then, Alps Dynamic Us Dividend Advantage Etf's stock price has risen over 220.88% to $73.80 now.
- The 52-week high stock price for RFDA is $74.21, representing a 0.55% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for RFDA is $60.56, indicating a -17.94% decrease from the current share price, occurred on September 02, 2025.
- The closing price of Alps Dynamic Us Dividend Advantage Etf (RFDA) stock in the beginning of 2025 was $47.65. The stock closed the year at $41.93, a loss of over -12.00% for the year.
The table below shows more information about RFDA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2026 | $73.88 | $73.73 | $0.15 | 1,258.0 | +0.50% |
| Aug 20, 2026 | $73.94 | $73.43 | $0.5073 | 1,592.0 | -1.03% |
| Aug 19, 2026 | $74.21 | $74.19 | $0.02 | 851.0 | +0.36% |
| Aug 18, 2026 | $74.05 | $73.83 | $0.22 | 19,007.0 | +0.12% |
| Aug 17, 2026 | $74.02 | $73.82 | $0.20 | 3,577.0 | -0.29% |
| Aug 14, 2026 | $74.08 | $74.03 | $0.05 | 2,836.0 | +0.16% |
| Aug 13, 2026 | $73.94 | $73.75 | $0.1877 | 6,357.0 | +0.63% |
| Aug 12, 2026 | $73.53 | $73.27 | $0.26 | 3,461.0 | +0.46% |
| Aug 11, 2026 | $73.30 | $73.14 | $0.16 | 4,707.0 | +0.04% |
| Aug 10, 2026 | $73.13 | $73.05 | $0.08 | 6,239.0 | +0.19% |
| Aug 07, 2026 | $72.99 | $72.83 | $0.16 | 4,572.0 | +0.45% |
| Aug 06, 2026 | $72.97 | $72.62 | $0.345 | 77,102.0 | -0.29% |
| Aug 05, 2026 | $73.03 | $72.82 | $0.215 | 7,244.0 | -0.33% |
| Aug 04, 2026 | $73.15 | $72.35 | $0.80 | 1,941.0 | +0.83% |
| Aug 03, 2026 | $72.48 | $72.12 | $0.3645 | 1,775.0 | +1.08% |
| Jul 31, 2026 | $71.71 | $71.70 | $0.010 | 522.0 | -0.15% |
| Jul 30, 2026 | $71.82 | $71.50 | $0.3181 | 293.0 | +0.44% |
| Jul 29, 2026 | $72.19 | $71.51 | $0.6841 | 742.0 | -1.41% |
| Jul 28, 2026 | $72.53 | $72.45 | $0.0806 | 3,251.0 | +0.71% |
| Jul 27, 2026 | $72.02 | $71.95 | $0.0668 | 1,286.0 | +0.16% |
Alps Dynamic Us Dividend Advantage Etf Stock (RFDA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alps Dynamic Us Dividend Advantage Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RFDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alps Dynamic Us Dividend Advantage Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alps Dynamic Us Dividend Advantage Etf Stock (RFDA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $74.21 | $72.12 | $2.09 | 143,777.0 | +2.92% |
| Jul, 2026 | $72.53 | $70.43 | $2.10 | 35,044.0 | +1.84% |
| Jun, 2026 | $71.17 | $69.55 | $1.62 | 40,820.0 | +0.68% |
| May, 2026 | $70.02 | $67.63 | $2.39 | 30,658.0 | +2.14% |
| Apr, 2026 | $68.47 | $62.37 | $6.10 | 54,044.0 | +9.25% |
| Mar, 2026 | $64.61 | $61.48 | $3.13 | 70,417.0 | -1.92% |
| Feb, 2026 | $65.44 | $63.24 | $2.20 | 96,328.0 | -1.13% |
| Jan, 2026 | $64.96 | $63.08 | $1.88 | 44,795.0 | +1.37% |
Alps Dynamic Us Dividend Advantage Etf Stock (RFDA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $64.44 | $63.00 | $1.44 | 32,406.0 | +1.54% |
| Nov, 2025 | $64.11 | $61.13 | $2.98 | 76,032.0 | -0.57% |
| Oct, 2025 | $64.36 | $61.79 | $2.57 | 60,783.0 | +0.95% |
| Sep, 2025 | $63.01 | $60.56 | $2.45 | 40,152.0 | +2.69% |
| Aug, 2025 | $61.61 | $58.07 | $3.54 | 27,198.0 | +3.80% |
| Jul, 2025 | $59.78 | $57.98 | $1.80 | 25,903.0 | +1.81% |
| Jun, 2025 | $58.01 | $54.88 | $3.13 | 11,646.0 | +5.83% |
| May, 2025 | $55.42 | $52.24 | $3.18 | 26,925.0 | +6.11% |
| Apr, 2025 | $53.80 | $46.25 | $7.54 | 141,917.0 | -2.76% |
| Mar, 2025 | $55.53 | $52.12 | $3.41 | 193,885.0 | -4.52% |
| Feb, 2025 | $57.35 | $54.89 | $2.46 | 33,239.0 | -1.01% |
| Jan, 2025 | $57.35 | $54.52 | $2.83 | 37,834.0 | +0.51% |
Alps Dynamic Us Dividend Advantage Etf Stock (RFDA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.67 | $55.61 | $3.06 | 123,293.0 | -3.69% |
| Nov, 2024 | $58.34 | $54.66 | $3.67 | 39,197.0 | +6.54% |
| Oct, 2024 | $56.21 | $54.15 | $2.06 | 27,768.0 | -1.04% |
| Sep, 2024 | $55.21 | $51.68 | $3.53 | 33,067.0 | +1.20% |
| Aug, 2024 | $54.70 | $50.04 | $4.66 | 109,436.0 | +0.34% |
| Jul, 2024 | $55.07 | $52.89 | $2.18 | 91,569.0 | +2.77% |
| Jun, 2024 | $53.18 | $51.43 | $1.75 | 41,475.0 | +2.69% |
| May, 2024 | $51.95 | $48.66 | $3.29 | 39,947.0 | +5.03% |
| Apr, 2024 | $50.65 | $48.39 | $2.26 | 55,960.0 | -3.36% |
| Mar, 2024 | $50.80 | $48.52 | $2.28 | 31,753.0 | +4.70% |
| Feb, 2024 | $48.79 | $47.37 | $1.42 | 50,359.0 | +2.64% |
| Jan, 2024 | $48.46 | $46.55 | $1.91 | 62,582.0 | -0.92% |
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):