ALPS Dynamic Core Income ETF (RFCI)
NYSEARCA: RFCI · Real-Time Price · USD
21.77
-0.15 (-0.68%)
At close: Sep 10, 2026, 4:00 PM EDT
21.77
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:10 PM EDT
RFCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 21.95 | 21.95 | 21.92 | 21.92 | 21.92 | -0.14% | 282 |
| Sep 8, 2026 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | -0.09% | 135 |
| Sep 4, 2026 | 22.02 | 22.02 | 21.97 | 21.97 | 21.97 | -0.02% | 7,971 |
| Sep 3, 2026 | 21.98 | 22.06 | 21.90 | 21.97 | 21.97 | 0.18% | 6,656 |
| Sep 2, 2026 | 21.94 | 21.94 | 21.89 | 21.93 | 21.93 | - | 6,687 |
| Sep 1, 2026 | 21.97 | 21.97 | 21.93 | 21.93 | 21.93 | -0.23% | 201 |
| Aug 31, 2026 | 21.96 | 21.98 | 21.96 | 21.98 | 21.98 | -0.20% | 678 |
| Aug 28, 2026 | 22.02 | 22.04 | 21.97 | 22.03 | 22.03 | -0.14% | 3,779 |
| Aug 27, 2026 | 22.07 | 22.07 | 22.01 | 22.06 | 22.05 | 0.02% | 1,619 |
| Aug 26, 2026 | 22.04 | 22.05 | 21.99 | 22.05 | 22.05 | -0.11% | 2,823 |
| Aug 25, 2026 | 22.05 | 22.08 | 22.03 | 22.08 | 22.07 | 0.36% | 1,182 |
| Aug 24, 2026 | 21.99 | 22.00 | 21.98 | 22.00 | 21.99 | 0.23% | 1,733 |
| Aug 21, 2026 | 21.96 | 21.96 | 21.93 | 21.95 | 21.95 | -0.16% | 3,535 |
| Aug 20, 2026 | 21.96 | 21.98 | 21.96 | 21.98 | 21.98 | -0.17% | 7,828 |
| Aug 19, 2026 | 22.09 | 22.11 | 22.09 | 22.11 | 22.02 | 0.34% | 2,430 |
| Aug 18, 2026 | 22.01 | 22.04 | 22.01 | 22.04 | 21.94 | 0.09% | 1,653 |
| Aug 17, 2026 | 22.07 | 22.07 | 21.90 | 22.02 | 21.92 | -0.34% | 6,707 |
| Aug 14, 2026 | 22.07 | 22.09 | 22.07 | 22.09 | 22.00 | -0.11% | 3,249 |
| Aug 13, 2026 | 22.17 | 22.17 | 22.07 | 22.12 | 22.02 | 0.27% | 7,259 |
| Aug 12, 2026 | 22.08 | 22.08 | 22.05 | 22.06 | 21.96 | - | 2,227 |
| Aug 11, 2026 | 22.06 | 22.07 | 22.05 | 22.06 | 21.96 | - | 1,518 |
| Aug 10, 2026 | 22.07 | 22.07 | 22.04 | 22.06 | 21.96 | -0.23% | 4,355 |
| Aug 7, 2026 | 22.12 | 22.13 | 22.09 | 22.11 | 22.01 | 0.07% | 2,237 |
| Aug 6, 2026 | 22.10 | 22.10 | 22.02 | 22.09 | 22.00 | -0.27% | 26,377 |
| Aug 5, 2026 | 22.14 | 22.15 | 22.14 | 22.15 | 22.06 | 0.09% | 11,750 |
| Aug 4, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.04 | 0.28% | 331 |
| Aug 3, 2026 | 22.07 | 22.08 | 22.07 | 22.07 | 21.98 | 0.50% | 644 |
| Jul 31, 2026 | 21.95 | 21.96 | 21.95 | 21.96 | 21.87 | -0.29% | 901 |
| Jul 30, 2026 | 22.04 | 22.04 | 22.03 | 22.03 | 21.93 | -0.05% | 261 |
| Jul 29, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | -0.33% | 12 |
| Jul 28, 2026 | 22.07 | 22.11 | 22.01 | 22.11 | 22.02 | 0.34% | 3,919 |
| Jul 27, 2026 | 22.03 | 22.04 | 22.01 | 22.04 | 21.94 | 0.16% | 1,656 |
| Jul 24, 2026 | 22.03 | 22.14 | 21.99 | 22.00 | 21.91 | 0.15% | 16,345 |
| Jul 23, 2026 | 21.95 | 21.97 | 21.95 | 21.97 | 21.88 | -0.24% | 658 |
| Jul 22, 2026 | 22.04 | 22.04 | 22.02 | 22.02 | 21.93 | -0.36% | 403 |
| Jul 21, 2026 | 22.07 | 22.10 | 22.07 | 22.10 | 22.01 | -0.07% | 8,650 |
| Jul 20, 2026 | 22.13 | 22.15 | 22.06 | 22.12 | 22.02 | -0.14% | 18,434 |
| Jul 17, 2026 | 22.17 | 22.18 | 22.15 | 22.15 | 22.05 | 0.18% | 1,055 |
| Jul 16, 2026 | 22.08 | 22.11 | 22.08 | 22.11 | 22.01 | -0.13% | 1,019 |
| Jul 15, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.04 | 0.21% | 209 |
| Jul 14, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.00 | 0.17% | 181 |
| Jul 13, 2026 | 22.15 | 22.16 | 22.14 | 22.14 | 21.96 | -0.18% | 568 |
| Jul 10, 2026 | 22.16 | 22.18 | 22.16 | 22.18 | 22.00 | -0.20% | 786 |
| Jul 9, 2026 | 22.24 | 22.28 | 22.22 | 22.22 | 22.04 | 0.29% | 319 |
| Jul 8, 2026 | 22.23 | 22.23 | 22.16 | 22.16 | 21.98 | -0.27% | 1,528 |
| Jul 7, 2026 | 22.25 | 22.25 | 22.22 | 22.22 | 22.04 | -0.38% | 463 |
| Jul 6, 2026 | 22.34 | 22.34 | 22.30 | 22.30 | 22.12 | 0.13% | 748 |
| Jul 2, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.09 | 0.20% | 38 |
| Jul 1, 2026 | 22.23 | 22.25 | 22.19 | 22.23 | 22.05 | -0.27% | 4,189 |
| Jun 30, 2026 | 22.33 | 22.40 | 22.29 | 22.29 | 22.11 | -0.47% | 4,275 |