ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
58.31
+0.55 (0.96%)
At close: Jun 23, 2025, 4:00 PM
58.31
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 57.97 | 58.31 | 57.85 | 58.31 | 58.31 | 0.96% | 1,442 |
| Jun 20, 2025 | 57.90 | 57.90 | 57.76 | 57.76 | 57.76 | -0.72% | 318 |
| Jun 18, 2025 | 58.46 | 58.46 | 58.18 | 58.18 | 57.99 | -0.16% | 4,151 |
| Jun 17, 2025 | 58.55 | 58.55 | 58.28 | 58.28 | 58.08 | -0.60% | 2,385 |
| Jun 16, 2025 | 58.64 | 58.64 | 58.63 | 58.63 | 58.43 | 0.86% | 105 |
| Jun 13, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 57.93 | -1.12% | 463 |
| Jun 12, 2025 | 58.77 | 58.78 | 58.77 | 58.78 | 58.59 | 0.25% | 216 |
| Jun 11, 2025 | 58.86 | 58.86 | 58.64 | 58.64 | 58.44 | -0.34% | 308 |
| Jun 10, 2025 | 58.78 | 58.83 | 58.69 | 58.83 | 58.64 | 0.44% | 3,276 |
| Jun 9, 2025 | 58.57 | 58.58 | 58.57 | 58.58 | 58.38 | 0.01% | 507 |
| Jun 6, 2025 | 58.61 | 58.61 | 58.57 | 58.57 | 58.38 | 1.02% | 139 |
| Jun 5, 2025 | 58.09 | 58.36 | 57.89 | 57.98 | 57.79 | -0.37% | 1,627 |
| Jun 4, 2025 | 58.29 | 58.32 | 58.19 | 58.19 | 58.00 | 0.02% | 1,013 |
| Jun 3, 2025 | 58.25 | 58.25 | 58.18 | 58.18 | 57.99 | 0.48% | 399 |
| Jun 2, 2025 | 57.61 | 57.90 | 57.41 | 57.90 | 57.71 | 0.23% | 3,415 |
| May 30, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.58 | 0.18% | 4 |
| May 29, 2025 | 57.66 | 57.73 | 57.66 | 57.67 | 57.47 | 0.17% | 576 |
| May 28, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.38 | -0.66% | 28 |
| May 27, 2025 | 57.77 | 57.95 | 57.77 | 57.95 | 57.76 | 1.84% | 2,035 |
| May 23, 2025 | 56.85 | 57.03 | 56.85 | 56.91 | 56.72 | -0.60% | 691 |
| May 22, 2025 | 57.11 | 57.25 | 57.11 | 57.25 | 57.06 | - | 451 |
| May 21, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.06 | -1.39% | 37 |
| May 20, 2025 | 58.04 | 58.14 | 58.04 | 58.06 | 57.86 | -0.35% | 14,439 |
| May 19, 2025 | 58.08 | 58.26 | 58.08 | 58.26 | 58.07 | 0.10% | 1,363 |
| May 16, 2025 | 57.84 | 58.20 | 57.84 | 58.20 | 58.01 | 0.58% | 400 |
| May 15, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.67 | 0.45% | 46 |
| May 14, 2025 | 57.55 | 57.71 | 57.48 | 57.60 | 57.41 | -0.24% | 7,980 |
| May 13, 2025 | 57.79 | 57.81 | 57.74 | 57.74 | 57.55 | 0.68% | 414 |
| May 12, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.16 | 3.06% | 233 |
| May 9, 2025 | 55.59 | 55.65 | 55.59 | 55.65 | 55.46 | -0.19% | 1,003 |
| May 8, 2025 | 55.60 | 55.94 | 55.60 | 55.75 | 55.57 | 0.30% | 358 |
| May 7, 2025 | 55.49 | 55.59 | 55.47 | 55.59 | 55.40 | 0.25% | 1,392 |
| May 6, 2025 | 55.42 | 55.48 | 55.42 | 55.45 | 55.27 | -0.64% | 463 |
| May 5, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.62 | -0.29% | 147 |
| May 2, 2025 | 55.91 | 55.98 | 55.91 | 55.97 | 55.78 | 1.18% | 940 |
| May 1, 2025 | 55.48 | 55.48 | 55.31 | 55.31 | 55.13 | 0.83% | 849 |
| Apr 30, 2025 | 54.43 | 54.86 | 54.40 | 54.86 | 54.68 | 0.34% | 550 |
| Apr 29, 2025 | 54.71 | 54.71 | 54.67 | 54.67 | 54.49 | 0.52% | 224 |
| Apr 28, 2025 | 54.38 | 54.39 | 54.27 | 54.39 | 54.21 | 0.18% | 26,734 |
| Apr 25, 2025 | 54.30 | 54.30 | 54.29 | 54.29 | 54.11 | 0.14% | 324 |
| Apr 24, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.04 | 1.68% | 247 |
| Apr 23, 2025 | 53.90 | 53.90 | 53.32 | 53.32 | 53.14 | 1.56% | 312 |
| Apr 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | 2.29% | 27 |
| Apr 21, 2025 | 51.08 | 51.33 | 51.08 | 51.33 | 51.16 | -2.25% | 684 |
| Apr 17, 2025 | 52.38 | 52.70 | 52.38 | 52.51 | 52.33 | -0.05% | 843 |
| Apr 16, 2025 | 52.96 | 52.96 | 52.53 | 52.53 | 52.36 | -1.81% | 26,376 |
| Apr 15, 2025 | 53.77 | 53.77 | 53.50 | 53.50 | 53.32 | -0.11% | 1,792 |
| Apr 14, 2025 | 53.15 | 53.56 | 53.15 | 53.56 | 53.38 | 0.92% | 41,300 |
| Apr 11, 2025 | 52.31 | 53.15 | 52.31 | 53.07 | 52.89 | 1.64% | 5,662 |
| Apr 10, 2025 | 52.56 | 52.75 | 51.01 | 52.21 | 52.04 | -2.88% | 3,527 |