ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
62.27
0.00 (0.00%)
At close: Aug 14, 2025, 4:00 PM
62.27
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.04 | 62.10 | 61.85 | 62.03 | - | -0.40% | 101 |
| 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 |
| Jun 25, 2025 | 58.94 | 58.99 | 58.85 | 58.92 | 58.92 | -0.15% | 4,333 |
| Jun 24, 2025 | 58.87 | 59.00 | 58.87 | 59.00 | 59.00 | 1.18% | 145 |
| 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 |