Rareview Inflation/Deflation ETF (FLTN)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 04:45PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 04 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 01 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 29 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 191 |
| 28 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 257 |
| 27 Feb 2024 | 19.01 | 19.10 | 19.01 | 19.10 | 19.10 | 1,027 |
| 26 Feb 2024 | 19.06 | 19.10 | 19.06 | 19.10 | 19.10 | 316 |
| 23 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 161 |
| 22 Feb 2024 | 19.06 | 19.10 | 19.05 | 19.10 | 19.10 | 11,093 |
| 21 Feb 2024 | 19.18 | 19.18 | 19.10 | 19.10 | 19.10 | 3,101 |
| 20 Feb 2024 | 19.09 | 19.12 | 19.07 | 19.07 | 19.07 | 38,168 |
| 16 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 222 |
| 15 Feb 2024 | 19.13 | 19.17 | 19.13 | 19.17 | 19.17 | 442 |
| 14 Feb 2024 | 19.11 | 19.11 | 19.09 | 19.10 | 19.10 | 388,330 |
| 13 Feb 2024 | 19.21 | 19.21 | 19.15 | 19.15 | 19.15 | 1,490 |
| 12 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 127 |
| 09 Feb 2024 | 19.64 | 19.65 | 19.54 | 19.58 | 19.58 | 1,269 |
| 08 Feb 2024 | 19.61 | 19.74 | 19.61 | 19.66 | 19.66 | 157,336 |
| 07 Feb 2024 | 19.79 | 19.91 | 19.73 | 19.73 | 19.73 | 7,402 |
| 06 Feb 2024 | 19.73 | 19.74 | 19.64 | 19.72 | 19.72 | 17,702 |
| 05 Feb 2024 | 19.64 | 19.71 | 19.64 | 19.71 | 19.71 | 1,742 |
| 02 Feb 2024 | 19.78 | 19.80 | 19.66 | 19.80 | 19.80 | 1,579 |
| 02 Feb 2024 | 0.028932 Dividend | |||||
| 01 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.04 | 192 |
| 31 Jan 2024 | 19.96 | 20.08 | 19.96 | 19.96 | 19.93 | 3,489 |
| 30 Jan 2024 | 19.72 | 19.72 | 19.70 | 19.70 | 19.67 | 1,818 |
| 29 Jan 2024 | 19.80 | 19.88 | 19.80 | 19.88 | 19.85 | 6,173 |
| 26 Jan 2024 | 20.02 | 20.02 | 19.80 | 19.87 | 19.84 | 1,360 |
| 25 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.02 | 121 |
| 24 Jan 2024 | 19.83 | 19.92 | 19.83 | 19.92 | 19.89 | 351 |
| 23 Jan 2024 | 19.69 | 19.94 | 19.69 | 19.93 | 19.90 | 2,119 |
| 22 Jan 2024 | 20.10 | 20.10 | 19.87 | 19.91 | 19.88 | 1,331 |
| 19 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.99 | 291 |
| 18 Jan 2024 | 20.05 | 20.11 | 20.00 | 20.00 | 19.97 | 639 |
| 17 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | 129 |
| 16 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.46 | 245 |
| 12 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.61 | 126 |
| 11 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.21 | 196 |
| 10 Jan 2024 | 19.93 | 19.93 | 19.92 | 19.92 | 19.90 | 326 |
| 09 Jan 2024 | 19.93 | 19.93 | 19.89 | 19.89 | 19.86 | 3,672 |
| 08 Jan 2024 | 19.84 | 19.92 | 19.84 | 19.92 | 19.89 | 692 |
| 05 Jan 2024 | 19.84 | 19.99 | 19.84 | 19.90 | 19.87 | 7,205 |
| 04 Jan 2024 | 19.91 | 19.92 | 19.85 | 19.92 | 19.89 | 3,027 |
| 03 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.89 | 284 |
| 03 Jan 2024 | 0.0453 Dividend | |||||
| 02 Jan 2024 | 20.20 | 20.20 | 20.12 | 20.13 | 20.05 | 2,175 |
| 29 Dec 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.25 | 145 |
| 28 Dec 2023 | 20.32 | 20.32 | 20.22 | 20.22 | 20.14 | 594 |
| 27 Dec 2023 | 20.18 | 20.25 | 20.17 | 20.17 | 20.10 | 2,026 |
| 26 Dec 2023 | 20.24 | 20.24 | 20.15 | 20.15 | 20.08 | 1,619 |
| 22 Dec 2023 | 20.37 | 20.37 | 20.34 | 20.36 | 20.28 | 839 |
| 21 Dec 2023 | 20.13 | 20.27 | 20.11 | 20.14 | 20.07 | 5,600 |
| 20 Dec 2023 | 20.05 | 20.08 | 19.96 | 20.00 | 19.93 | 723 |
| 19 Dec 2023 | 19.89 | 19.95 | 19.88 | 19.92 | 19.85 | 832 |
| 19 Dec 2023 | 0.011985 Dividend | |||||
| 18 Dec 2023 | 19.89 | 19.89 | 19.87 | 19.87 | 19.78 | 476 |
| 15 Dec 2023 | 19.93 | 20.04 | 19.93 | 20.04 | 19.95 | 436 |
| 14 Dec 2023 | 20.40 | 20.54 | 20.23 | 20.23 | 20.14 | 4,508 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.