ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
51.39
-2.32 (-4.31%)
Apr 4, 2025, 3:25 PM EDT - Market open

RFFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202551.7751.7751.3951.39--4.31%704
Apr 3, 202554.7254.7253.7153.7153.71-4.64%1,427
Apr 2, 202555.7456.4255.7456.3256.320.68%918
Apr 1, 202555.6455.9755.6455.9455.940.45%363
Mar 31, 202554.9255.6954.9255.6955.690.37%185
Mar 28, 202555.6855.6855.4755.4855.48-1.87%768
Mar 27, 202556.3556.5456.3256.5456.54-0.40%924
Mar 26, 202557.1557.1856.7556.7656.76-1.00%2,497
Mar 25, 202557.2357.3457.2357.3457.340.20%1,051
Mar 24, 202557.2257.2257.2257.2257.221.59%188
Mar 21, 202556.2356.3356.2356.3356.33-0.16%628
Mar 20, 202556.4156.4156.4156.4156.41-0.34%56
Mar 19, 202556.3556.6056.3556.6056.510.97%306
Mar 18, 202556.0656.0656.0356.0655.96-0.89%700
Mar 17, 202556.4056.5656.4056.5656.460.72%357
Mar 14, 202556.1656.1656.1656.1656.062.09%155
Mar 13, 202555.4555.4555.0155.0154.91-1.45%549
Mar 12, 202555.8255.8255.8255.8255.720.40%126
Mar 11, 202555.6955.9855.6055.6055.50-0.61%1,050
Mar 10, 202556.5456.5455.7455.9455.85-2.32%1,013
Mar 7, 202556.5457.2756.5457.2757.170.41%1,100
Mar 6, 202557.0757.0757.0457.0456.94-1.71%503
Mar 5, 202557.3958.1457.2258.0357.931.15%3,489
Mar 4, 202557.0557.8756.8857.3757.27-1.02%2,285
Mar 3, 202558.8559.2157.9457.9657.86-1.75%423,539
Feb 28, 202558.4759.0058.4759.0058.891.40%489
Feb 27, 202559.1459.1458.1858.1858.08-1.34%1,257
Feb 26, 202559.2159.5558.9758.9758.870.05%631
Feb 25, 202558.8558.9458.8558.9458.84-0.29%308
Feb 24, 202559.1159.1159.1159.1159.01-0.61%334
Feb 21, 202560.3460.3459.4559.4859.37-1.87%1,080
Feb 20, 202560.7160.7160.6160.6160.50-0.69%546
Feb 19, 202560.8561.0360.8561.0360.920.32%436
Feb 18, 202560.8760.8760.4160.8460.73-0.21%3,151
Feb 14, 202561.0161.0760.9660.9660.86-0.18%566
Feb 13, 202561.0661.0761.0661.0760.960.69%419
Feb 12, 202560.4760.7260.4760.6560.54-0.55%949
Feb 11, 202560.8960.9960.8660.9960.880.19%1,826
Feb 10, 202560.8760.9160.7260.8760.770.55%1,161
Feb 7, 202560.5460.5460.5460.5460.44-0.84%288
Feb 6, 202561.0461.0660.9261.0660.950.29%1,020
Feb 5, 202560.8860.8860.8860.8860.770.45%534
Feb 4, 202560.4560.6560.4560.6160.500.76%1,362
Feb 3, 202559.3460.3959.3460.1560.05-0.40%2,233
Jan 31, 202560.6660.6860.3960.3960.28-0.54%840
Jan 30, 202560.7260.7260.7260.7260.610.95%80
Jan 29, 202560.3060.3060.1560.1560.04-0.32%340
Jan 28, 202559.8360.3459.8360.3460.240.68%1,170
Jan 27, 202559.6859.9359.6859.9359.83-1.57%525
Jan 24, 202560.9460.9460.8960.8960.78-0.15%785