ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
62.60
-0.19 (-0.30%)
At close: Sep 5, 2025, 4:00 PM
62.60
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.51 | 62.60 | 62.51 | 62.60 | - | -0.30% | 1,872 |
| Sep 4, 2025 | 62.51 | 62.79 | 62.51 | 62.79 | 62.79 | 1.00% | 532 |
| Sep 3, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.41% | 79 |
| Sep 2, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.58% | 48 |
| Aug 29, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.68% | 6 |
| Aug 28, 2025 | 62.54 | 62.70 | 62.46 | 62.70 | 62.70 | 0.32% | 1,107 |
| Aug 27, 2025 | 62.47 | 62.50 | 62.47 | 62.50 | 62.50 | 0.37% | 1,605 |
| Aug 26, 2025 | 62.15 | 62.27 | 62.09 | 62.27 | 62.27 | 0.29% | 5,826 |
| Aug 25, 2025 | 62.13 | 62.13 | 62.09 | 62.09 | 62.09 | -0.36% | 289 |
| Aug 22, 2025 | 62.39 | 62.39 | 62.32 | 62.32 | 62.32 | 1.40% | 334 |
| Aug 21, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.63% | 146 |
| Aug 20, 2025 | 61.75 | 61.85 | 61.75 | 61.85 | 61.85 | 0.06% | 481 |
| Aug 19, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -0.37% | 20 |
| Aug 18, 2025 | 61.99 | 62.04 | 61.99 | 62.04 | 62.04 | 0.16% | 471 |
| Aug 15, 2025 | 62.12 | 62.12 | 61.94 | 61.94 | 61.94 | -0.54% | 699 |
| Aug 14, 2025 | 62.03 | 62.28 | 62.03 | 62.28 | 62.28 | - | 103 |
| Aug 13, 2025 | 62.19 | 62.28 | 61.38 | 62.28 | 62.28 | 0.37% | 1,077 |
| Aug 12, 2025 | 62.07 | 62.08 | 62.03 | 62.05 | 62.05 | 1.08% | 1,155 |
| Aug 11, 2025 | 61.67 | 61.67 | 61.39 | 61.39 | 61.39 | -0.32% | 422 |
| Aug 8, 2025 | 61.50 | 61.58 | 61.50 | 61.58 | 61.58 | 0.70% | 105 |
| Aug 7, 2025 | 61.19 | 61.19 | 61.16 | 61.16 | 61.16 | -0.34% | 348 |
| Aug 6, 2025 | 61.38 | 61.38 | 61.37 | 61.37 | 61.37 | 0.34% | 346 |
| Aug 5, 2025 | 61.22 | 61.23 | 61.16 | 61.16 | 61.16 | -0.89% | 383 |
| Aug 4, 2025 | 61.48 | 61.71 | 61.48 | 61.71 | 61.71 | 1.50% | 364 |
| Aug 1, 2025 | 60.77 | 60.80 | 60.60 | 60.80 | 60.80 | -1.48% | 890 |
| Jul 31, 2025 | 61.69 | 62.26 | 61.69 | 61.71 | 61.71 | -0.10% | 1,461 |
| Jul 30, 2025 | 62.07 | 62.07 | 61.77 | 61.77 | 61.77 | -0.13% | 393 |
| Jul 29, 2025 | 62.09 | 62.14 | 61.84 | 61.85 | 61.85 | -0.38% | 2,545 |
| Jul 28, 2025 | 62.13 | 62.13 | 62.08 | 62.09 | 62.09 | 0.12% | 488 |
| Jul 25, 2025 | 62.10 | 62.21 | 61.92 | 62.01 | 62.01 | -0.05% | 2,915 |
| Jul 24, 2025 | 61.52 | 62.05 | 61.52 | 62.04 | 62.04 | 0.37% | 337 |
| Jul 23, 2025 | 61.52 | 61.81 | 61.52 | 61.81 | 61.81 | 1.23% | 318 |
| Jul 22, 2025 | 61.01 | 61.06 | 61.01 | 61.06 | 61.06 | 0.40% | 637 |
| Jul 21, 2025 | 61.03 | 61.05 | 60.82 | 60.82 | 60.82 | 0.09% | 380 |
| Jul 18, 2025 | 60.93 | 60.93 | 60.76 | 60.76 | 60.76 | 0.05% | 438 |
| Jul 17, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.70% | 374 |
| Jul 16, 2025 | 60.13 | 60.31 | 60.00 | 60.31 | 60.31 | 0.13% | 567 |
| Jul 15, 2025 | 60.61 | 60.61 | 60.23 | 60.23 | 60.23 | -0.47% | 493 |
| Jul 14, 2025 | 60.18 | 60.51 | 60.18 | 60.51 | 60.51 | 0.24% | 2,175 |
| Jul 11, 2025 | 60.48 | 60.48 | 60.37 | 60.37 | 60.37 | -0.44% | 423 |
| Jul 10, 2025 | 60.45 | 60.63 | 60.45 | 60.63 | 60.63 | 0.08% | 282 |
| Jul 9, 2025 | 60.50 | 60.61 | 60.44 | 60.58 | 60.58 | 0.66% | 2,804 |
| Jul 8, 2025 | 60.18 | 60.23 | 60.18 | 60.18 | 60.18 | -0.28% | 463 |
| Jul 7, 2025 | 60.56 | 60.56 | 60.05 | 60.35 | 60.35 | -0.86% | 691 |
| Jul 3, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.98% | 67 |
| Jul 2, 2025 | 60.17 | 60.29 | 60.17 | 60.29 | 60.29 | 0.26% | 456 |
| Jul 1, 2025 | 60.03 | 60.13 | 60.03 | 60.13 | 60.13 | -0.01% | 1,682 |
| Jun 30, 2025 | 59.98 | 60.14 | 59.98 | 60.14 | 60.14 | 0.50% | 158 |
| Jun 27, 2025 | 59.90 | 59.90 | 59.84 | 59.84 | 59.84 | 0.57% | 306 |
| Jun 26, 2025 | 59.41 | 59.50 | 59.37 | 59.49 | 59.49 | 0.98% | 875 |