Skip to main content
logo
ALPS Dynamic Core Income ETF (RFCI)
NYSEARCA: RFCI · Real-Time Price · USD
21.95
-0.03 (-0.14%)
Aug 21, 2026, 12:39 PM EDT - Market open

RFCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202621.9721.9721.9621.98--4
Aug 20, 202621.9621.9821.9621.9821.98-0.59%7,828
Aug 19, 202622.0922.1122.0922.1122.110.34%2,430
Aug 18, 202622.0122.0422.0122.0422.040.09%1,653
Aug 17, 202622.0722.0721.9022.0222.02-0.34%6,707
Aug 14, 202622.0722.0922.0722.0922.09-0.11%3,249
Aug 13, 202622.1722.1722.0722.1222.120.27%7,259
Aug 12, 202622.0822.0822.0522.0622.06-2,227
Aug 11, 202622.0622.0722.0522.0622.06-1,518
Aug 10, 202622.0722.0722.0422.0622.06-0.23%4,355
Aug 7, 202622.1222.1322.0922.1122.110.07%2,237
Aug 6, 202622.1022.1022.0222.0922.09-0.27%26,377
Aug 5, 202622.1422.1522.1422.1522.150.09%11,750
Aug 4, 202622.1322.1322.1322.1322.130.28%331
Aug 3, 202622.0722.0822.0722.0722.070.50%644
Jul 31, 202621.9521.9621.9521.9621.96-0.29%900
Jul 30, 202622.0422.0422.0322.0322.03-0.05%261
Jul 29, 202622.0422.0422.0422.0422.04-0.33%12
Jul 28, 202622.0722.1122.0122.1122.110.34%3,919
Jul 27, 202622.0322.0422.0122.0422.040.16%1,656
Jul 24, 202622.0322.1421.9922.0022.000.15%16,345
Jul 23, 202621.9521.9721.9521.9721.97-0.24%658
Jul 22, 202622.0422.0422.0222.0222.02-0.36%403
Jul 21, 202622.0722.1022.0722.1022.10-0.07%8,650
Jul 20, 202622.1322.1522.0622.1222.12-0.14%18,434
Jul 17, 202622.1722.1822.1522.1522.150.18%1,055
Jul 16, 202622.0822.1122.0822.1122.11-0.13%1,019
Jul 15, 202622.2222.2222.2222.2222.130.21%209
Jul 14, 202622.1722.1722.1722.1722.090.17%181
Jul 13, 202622.1522.1622.1422.1422.05-0.18%568
Jul 10, 202622.1622.1822.1622.1822.09-0.20%786
Jul 9, 202622.2422.2822.2222.2222.130.29%319
Jul 8, 202622.2322.2322.1622.1622.07-0.27%1,528
Jul 7, 202622.2522.2522.2222.2222.13-0.38%463
Jul 6, 202622.3422.3422.3022.3022.210.13%748
Jul 2, 202622.2722.2722.2722.2722.180.20%38
Jul 1, 202622.2322.2522.1922.2322.14-0.27%4,189
Jun 30, 202622.3322.4022.2922.2922.20-0.47%4,275
Jun 29, 202622.3922.3922.3822.3922.300.04%311
Jun 26, 202622.3822.3822.3822.3822.290.07%561
Jun 25, 202622.3722.3722.3722.3722.280.04%787
Jun 24, 202622.3822.3822.3422.3622.270.36%897
Jun 23, 202622.3122.3122.2822.2822.190.11%377
Jun 22, 202622.2522.2522.2322.2522.16-0.05%968
Jun 18, 202622.3022.3022.2622.2622.180.04%557
Jun 17, 202622.4122.4122.3422.3422.17-0.38%480
Jun 16, 202622.4222.4222.4222.4222.250.07%184
Jun 15, 202622.4422.4422.4122.4122.240.11%718
Jun 12, 202622.3922.3922.3822.3822.21-0.07%334
Jun 11, 202622.3322.4022.2822.4022.230.56%5,279