MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RDFI — Rareview Dynamic Fixed Income ETF
Cboe BZXRareview Dynamic Fixed Income ETF
$21.41
+0.12(+0.56%)
- O
- 21.34
- H
- 21.42
- L
- 21.30
- V
- 16.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.41
Period Return-6.51%
Period High$25.62
Period Low$21.26
Avg Daily Volume13.4K
Total Trading Days365
RDFI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.34 | $21.42 | $21.30 | $21.41 | +$0.12 | +0.56% | 16,798 | $21.39 | $21.30 $21.42 |
| Oct 5, 2026 | $21.55 | $21.55 | $21.26 | $21.29 | $-0.23 | -1.09% | 10,678 | $21.33 | $21.26 $21.55 |
| Oct 2, 2026 | $21.63 | $21.63 | $21.51 | $21.52 | $-0.07 | -0.30% | 12,038 | $21.56 | $21.51 $21.63 |
| Oct 1, 2026 | $21.52 | $21.61 | $21.44 | $21.59 | $-0.09 | -0.40% | 16,379 | $21.58 | $21.44 $21.61 |
| Sep 30, 2026 | $21.55 | $21.75 | $21.55 | $21.68 | +$0.02 | +0.08% | 3,912 | $21.70 | $21.55 $21.75 |
| Sep 29, 2026 | $21.65 | $21.66 | $21.50 | $21.66 | +$0.08 | +0.36% | 7,607 | $21.59 | $21.50 $21.66 |
| Sep 28, 2026 | $21.69 | $21.69 | $21.53 | $21.58 | $-0.27 | -1.21% | 2,861 | $21.58 | $21.53 $21.69 |
| Sep 25, 2026 | $21.80 | $21.85 | $21.73 | $21.85 | +$0.07 | +0.31% | 6,856 | $21.81 | $21.73 $21.85 |
| Sep 24, 2026 | $22.19 | $22.19 | $21.78 | $21.78 | $-0.18 | -0.83% | 1,781 | $22.00 | $21.78 $22.19 |
| Sep 23, 2026 | $22.11 | $22.12 | $21.96 | $21.96 | $-0.36 | -1.60% | 1,853 | $22.09 | $21.96 $22.12 |
| Sep 22, 2026 | $22.33 | $22.35 | $22.30 | $22.32 | $-0.02 | -0.09% | 10,499 | $22.32 | $22.30 $22.35 |
| Sep 21, 2026 | $22.86 | $22.86 | $22.32 | $22.34 | +$0.02 | +0.09% | 15,165 | $22.38 | $22.32 $22.86 |
| Sep 18, 2026 | $22.10 | $22.35 | $22.10 | $22.32 | $-0.10 | -0.45% | 12,545 | $22.30 | $22.10 $22.35 |
| Sep 17, 2026 | $22.35 | $22.42 | $22.35 | $22.42 | +$0.14 | +0.63% | 2,746 | $22.37 | $22.35 $22.42 |
| Sep 16, 2026 | $22.31 | $22.34 | $22.28 | $22.28 | +$0.03 | +0.11% | 47,650 | $22.30 | $22.28 $22.34 |
| Sep 15, 2026 | $22.43 | $22.43 | $22.25 | $22.25 | $-0.22 | -0.96% | 1,312 | $22.31 | $22.25 $22.43 |
| Sep 14, 2026 | $22.64 | $22.64 | $22.47 | $22.47 | $-0.23 | -1.00% | 3,041 | $22.53 | $22.47 $22.64 |
| Sep 11, 2026 | $22.82 | $22.82 | $22.68 | $22.70 | $-0.03 | -0.14% | 10,437 | $22.74 | $22.68 $22.82 |
| Sep 10, 2026 | $22.79 | $22.79 | $22.73 | $22.73 | $-0.21 | -0.92% | 31,281 | $22.76 | $22.73 $22.79 |
| Sep 9, 2026 | $23.01 | $23.01 | $22.94 | $22.94 | $-0.11 | -0.46% | 5,871 | $22.99 | $22.94 $23.01 |
| Sep 8, 2026 | $23.02 | $23.06 | $23.01 | $23.05 | +$0.03 | +0.11% | 7,209 | $23.04 | $23.01 $23.06 |
| Sep 4, 2026 | $23.05 | $23.05 | $22.99 | $23.02 | $-0.04 | -0.17% | 3,965 | $23.01 | $22.99 $23.05 |
| Sep 3, 2026 | $23.53 | $23.53 | $23.03 | $23.06 | +$0.17 | +0.74% | 57,608 | $23.06 | $23.03 $23.53 |
| Sep 2, 2026 | $23.05 | $23.05 | $22.89 | $22.89 | $-0.30 | -1.29% | 6,203 | $23.03 | $22.89 $23.05 |
| Sep 1, 2026 | $23.47 | $23.47 | $23.19 | $23.19 | $-0.14 | -0.60% | 11,440 | $23.25 | $23.19 $23.47 |
| Aug 31, 2026 | $23.31 | $23.33 | $23.29 | $23.33 | +$0.01 | +0.04% | 7,615 | $23.32 | $23.29 $23.33 |
| Aug 28, 2026 | $23.35 | $23.35 | $23.30 | $23.32 | $-0.03 | -0.13% | 2,566 | $23.32 | $23.30 $23.35 |
| Aug 27, 2026 | $23.37 | $23.37 | $23.35 | $23.35 | $-0.01 | -0.04% | 3,960 | $23.37 | $23.35 $23.37 |
| Aug 26, 2026 | $23.23 | $23.43 | $23.23 | $23.36 | $-0.04 | -0.17% | 4,377 | $23.38 | $23.23 $23.43 |
| Aug 25, 2026 | $23.36 | $23.40 | $23.31 | $23.40 | +$0.11 | +0.46% | 4,278 | $23.36 | $23.31 $23.40 |