ALPS Dynamic Core Income ETF (RFCI)
NYSEARCA: RFCI · Real-Time Price · USD
21.32
-0.07 (-0.33%)
Sep 30, 2026, 4:00 PM EDT - Market closed
RFCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 21.39 | 21.39 | 21.27 | 21.32 | 21.32 | -0.33% | 13,275 |
| Sep 29, 2026 | 21.40 | 21.40 | 21.33 | 21.39 | 21.39 | -0.06% | 6,904 |
| Sep 28, 2026 | 21.42 | 21.43 | 21.29 | 21.41 | 21.41 | -0.37% | 7,694 |
| Sep 25, 2026 | 21.46 | 21.49 | 21.40 | 21.49 | 21.49 | -0.02% | 8,458 |
| Sep 24, 2026 | 21.60 | 21.60 | 21.49 | 21.49 | 21.49 | -0.46% | 1,231 |
| Sep 23, 2026 | 21.65 | 21.65 | 21.53 | 21.59 | 21.59 | -0.80% | 6,567 |
| Sep 22, 2026 | 21.80 | 21.80 | 21.69 | 21.77 | 21.77 | 0.11% | 3,957 |
| Sep 21, 2026 | 21.74 | 21.75 | 21.61 | 21.74 | 21.74 | 0.14% | 10,750 |
| Sep 18, 2026 | 21.70 | 21.71 | 21.69 | 21.71 | 21.71 | -0.25% | 7,420 |
| Sep 17, 2026 | 21.75 | 21.77 | 21.72 | 21.77 | 21.76 | 0.43% | 2,270 |
| Sep 16, 2026 | 21.79 | 21.87 | 21.70 | 21.76 | 21.67 | 0.09% | 4,698 |
| Sep 15, 2026 | 21.72 | 21.74 | 21.71 | 21.74 | 21.65 | -0.11% | 4,092 |
| Sep 14, 2026 | 21.71 | 21.79 | 21.71 | 21.76 | 21.68 | 0.02% | 1,927 |
| Sep 11, 2026 | 21.81 | 21.81 | 21.74 | 21.75 | 21.67 | -0.06% | 4,349 |
| Sep 10, 2026 | 21.81 | 21.82 | 21.76 | 21.77 | 21.68 | -0.68% | 4,638 |
| Sep 9, 2026 | 21.95 | 21.95 | 21.92 | 21.92 | 21.83 | -0.14% | 283 |
| Sep 8, 2026 | 21.96 | 21.96 | 21.95 | 21.95 | 21.86 | -0.09% | 135 |
| Sep 4, 2026 | 22.02 | 22.02 | 21.97 | 21.97 | 21.88 | -0.02% | 7,971 |
| Sep 3, 2026 | 21.98 | 22.06 | 21.90 | 21.97 | 21.89 | 0.18% | 6,656 |
| Sep 2, 2026 | 21.94 | 21.94 | 21.89 | 21.93 | 21.85 | - | 6,687 |
| Sep 1, 2026 | 21.97 | 21.97 | 21.93 | 21.93 | 21.85 | -0.23% | 201 |
| Aug 31, 2026 | 21.96 | 21.98 | 21.96 | 21.98 | 21.90 | -0.20% | 678 |
| Aug 28, 2026 | 22.02 | 22.04 | 21.97 | 22.03 | 21.94 | -0.14% | 3,779 |
| Aug 27, 2026 | 22.07 | 22.07 | 22.01 | 22.06 | 21.97 | 0.02% | 1,619 |
| Aug 26, 2026 | 22.04 | 22.05 | 21.99 | 22.05 | 21.97 | -0.11% | 2,823 |
| Aug 25, 2026 | 22.05 | 22.08 | 22.03 | 22.08 | 21.99 | 0.36% | 1,182 |
| Aug 24, 2026 | 21.99 | 22.00 | 21.98 | 22.00 | 21.91 | 0.23% | 1,733 |
| Aug 21, 2026 | 21.96 | 21.96 | 21.93 | 21.95 | 21.86 | -0.16% | 3,535 |
| Aug 20, 2026 | 21.96 | 21.98 | 21.96 | 21.98 | 21.90 | -0.17% | 7,828 |
| Aug 19, 2026 | 22.09 | 22.11 | 22.09 | 22.11 | 21.93 | 0.34% | 2,430 |
| Aug 18, 2026 | 22.01 | 22.04 | 22.01 | 22.04 | 21.86 | 0.09% | 1,653 |
| Aug 17, 2026 | 22.07 | 22.07 | 21.90 | 22.02 | 21.84 | -0.34% | 6,707 |
| Aug 14, 2026 | 22.07 | 22.09 | 22.07 | 22.09 | 21.92 | -0.11% | 3,249 |
| Aug 13, 2026 | 22.17 | 22.17 | 22.07 | 22.12 | 21.94 | 0.27% | 7,259 |
| Aug 12, 2026 | 22.08 | 22.08 | 22.05 | 22.06 | 21.88 | - | 2,227 |
| Aug 11, 2026 | 22.06 | 22.07 | 22.05 | 22.06 | 21.88 | - | 1,518 |
| Aug 10, 2026 | 22.07 | 22.07 | 22.04 | 22.06 | 21.88 | -0.23% | 4,355 |
| Aug 7, 2026 | 22.12 | 22.13 | 22.09 | 22.11 | 21.93 | 0.07% | 2,237 |
| Aug 6, 2026 | 22.10 | 22.10 | 22.02 | 22.09 | 21.92 | -0.27% | 26,377 |
| Aug 5, 2026 | 22.14 | 22.15 | 22.14 | 22.15 | 21.97 | 0.09% | 11,750 |
| Aug 4, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.96 | 0.28% | 331 |
| Aug 3, 2026 | 22.07 | 22.08 | 22.07 | 22.07 | 21.90 | 0.50% | 644 |
| Jul 31, 2026 | 21.95 | 21.96 | 21.95 | 21.96 | 21.79 | -0.29% | 901 |
| Jul 30, 2026 | 22.04 | 22.04 | 22.03 | 22.03 | 21.85 | -0.05% | 261 |
| Jul 29, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.86 | -0.33% | 12 |
| Jul 28, 2026 | 22.07 | 22.11 | 22.01 | 22.11 | 21.94 | 0.34% | 3,919 |
| Jul 27, 2026 | 22.03 | 22.04 | 22.01 | 22.04 | 21.86 | 0.16% | 1,656 |
| Jul 24, 2026 | 22.03 | 22.14 | 21.99 | 22.00 | 21.83 | 0.15% | 16,345 |
| Jul 23, 2026 | 21.95 | 21.97 | 21.95 | 21.97 | 21.79 | -0.24% | 658 |
| Jul 22, 2026 | 22.04 | 22.04 | 22.02 | 22.02 | 21.85 | -0.36% | 403 |