ALPS Dynamic Core Income ETF (RFCI)
NYSEARCA: RFCI · Real-Time Price · USD
22.40
-0.02 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
22.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RFCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.37 | 22.40 | 22.37 | 22.40 | 22.40 | -0.09% | 626 |
| Apr 27, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.20% | 8 |
| Apr 24, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.15% | 42 |
| Apr 23, 2026 | 22.41 | 22.43 | 22.41 | 22.43 | 22.43 | -0.14% | 345 |
| Apr 22, 2026 | 22.46 | 22.48 | 22.44 | 22.46 | 22.46 | 0.08% | 4,455 |
| Apr 21, 2026 | 22.47 | 22.47 | 22.44 | 22.44 | 22.44 | -0.31% | 565 |
| Apr 20, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.02% | 270 |
| Apr 17, 2026 | 22.49 | 22.52 | 22.49 | 22.51 | 22.51 | 0.40% | 5,374 |
| Apr 16, 2026 | 22.45 | 22.45 | 22.42 | 22.42 | 22.42 | -0.58% | 275 |
| Apr 15, 2026 | 22.48 | 22.55 | 22.48 | 22.55 | 22.46 | -0.07% | 998 |
| Apr 14, 2026 | 22.51 | 22.56 | 22.51 | 22.56 | 22.48 | 0.22% | 498 |
| Apr 13, 2026 | 22.48 | 22.51 | 22.45 | 22.51 | 22.43 | 0.18% | 1,306 |
| Apr 10, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.39 | -0.16% | 89 |
| Apr 9, 2026 | 22.50 | 22.51 | 22.50 | 22.51 | 22.42 | -0.10% | 1,675 |
| Apr 8, 2026 | 22.55 | 22.57 | 22.50 | 22.53 | 22.45 | 0.39% | 2,594 |
| Apr 7, 2026 | 22.45 | 22.49 | 22.44 | 22.44 | 22.36 | -0.02% | 2,412 |
| Apr 6, 2026 | 22.45 | 22.45 | 22.40 | 22.45 | 22.36 | 0.07% | 6,845 |
| Apr 2, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.35 | 0.11% | 115 |
| Apr 1, 2026 | 22.40 | 22.41 | 22.40 | 22.41 | 22.32 | 0.03% | 445 |
| Mar 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | 0.35% | 255 |
| Mar 30, 2026 | 22.33 | 22.33 | 22.27 | 22.32 | 22.24 | 0.57% | 593 |
| Mar 27, 2026 | 22.23 | 22.28 | 22.19 | 22.19 | 22.11 | -0.16% | 879 |
| Mar 26, 2026 | 22.27 | 22.27 | 22.23 | 22.23 | 22.15 | -0.49% | 575 |
| Mar 25, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.26 | 0.31% | 106 |
| Mar 24, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.19 | -0.35% | 114 |
| Mar 23, 2026 | 22.31 | 22.35 | 22.31 | 22.35 | 22.27 | 0.30% | 480 |
| Mar 20, 2026 | 22.30 | 22.33 | 22.27 | 22.28 | 22.20 | -0.64% | 677 |
| Mar 19, 2026 | 22.38 | 22.43 | 22.38 | 22.43 | 22.35 | -0.29% | 243 |
| Mar 18, 2026 | 22.53 | 22.55 | 22.49 | 22.49 | 22.33 | -0.28% | 8,355 |
| Mar 17, 2026 | 22.56 | 22.56 | 22.55 | 22.56 | 22.39 | 0.22% | 705 |
| Mar 16, 2026 | 22.51 | 22.56 | 22.49 | 22.51 | 22.34 | 0.33% | 65,702 |
| Mar 13, 2026 | 22.44 | 22.45 | 22.43 | 22.43 | 22.27 | -0.07% | 2,846 |
| Mar 12, 2026 | 22.49 | 22.49 | 22.43 | 22.45 | 22.28 | -0.36% | 679 |
| Mar 11, 2026 | 22.55 | 22.55 | 22.51 | 22.53 | 22.36 | -0.51% | 936 |
| Mar 10, 2026 | 22.63 | 22.64 | 22.63 | 22.64 | 22.47 | -0.35% | 665 |
| Mar 9, 2026 | 22.69 | 22.72 | 22.69 | 22.72 | 22.55 | 0.15% | 186 |
| Mar 6, 2026 | 22.66 | 22.73 | 22.66 | 22.69 | 22.52 | - | 1,980 |
| Mar 5, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.52 | -0.35% | 73 |
| Mar 4, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.60 | -0.04% | 46 |
| Mar 3, 2026 | 22.75 | 22.78 | 22.75 | 22.78 | 22.61 | -0.02% | 208 |
| Mar 2, 2026 | 22.77 | 22.78 | 22.72 | 22.78 | 22.61 | -0.42% | 864 |
| Feb 27, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.71 | 0.15% | 276 |
| Feb 26, 2026 | 22.84 | 22.84 | 22.82 | 22.84 | 22.67 | 0.18% | 1,501 |
| Feb 25, 2026 | 22.80 | 22.80 | 22.75 | 22.80 | 22.63 | -0.04% | 1,727 |
| Feb 24, 2026 | 22.82 | 22.82 | 22.81 | 22.81 | 22.64 | -0.04% | 762 |
| Feb 23, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.65 | 0.15% | 755 |
| Feb 20, 2026 | 22.78 | 22.79 | 22.78 | 22.79 | 22.62 | 0.13% | 2,352 |
| Feb 19, 2026 | 22.75 | 22.76 | 22.75 | 22.76 | 22.59 | -0.35% | 339 |
| Feb 18, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.59 | -0.04% | 134 |
| Feb 17, 2026 | 22.84 | 22.85 | 22.84 | 22.85 | 22.60 | -0.02% | 519 |