ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
52.70
+0.17 (0.32%)
Apr 24, 2025, 4:00 PM EDT - Market closed
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 1.68% | 247 |
| Apr 23, 2025 | 53.90 | 53.90 | 53.32 | 53.32 | 53.32 | 1.56% | 312 |
| Apr 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.29% | 27 |
| Apr 21, 2025 | 51.08 | 51.33 | 51.08 | 51.33 | 51.33 | -2.25% | 684 |
| Apr 17, 2025 | 52.38 | 52.70 | 52.38 | 52.51 | 52.51 | -0.05% | 843 |
| Apr 16, 2025 | 52.96 | 52.96 | 52.53 | 52.53 | 52.53 | -1.81% | 26,376 |
| Apr 15, 2025 | 53.77 | 53.77 | 53.50 | 53.50 | 53.50 | -0.11% | 1,792 |
| Apr 14, 2025 | 53.15 | 53.56 | 53.15 | 53.56 | 53.56 | 0.92% | 41,300 |
| Apr 11, 2025 | 52.31 | 53.15 | 52.31 | 53.07 | 53.07 | 1.64% | 5,662 |
| Apr 10, 2025 | 52.56 | 52.75 | 51.01 | 52.21 | 52.21 | -2.88% | 3,527 |
| Apr 9, 2025 | 49.65 | 53.76 | 49.51 | 53.76 | 53.76 | 8.13% | 6,097 |
| Apr 8, 2025 | 51.95 | 51.95 | 49.26 | 49.72 | 49.72 | -1.46% | 99,802 |
| Apr 7, 2025 | 49.65 | 51.01 | 49.51 | 50.45 | 50.45 | -0.46% | 57,491 |
| Apr 4, 2025 | 51.77 | 51.77 | 50.68 | 50.68 | 50.68 | -5.63% | 712 |
| Apr 3, 2025 | 54.72 | 54.72 | 53.71 | 53.71 | 53.71 | -4.64% | 1,427 |
| Apr 2, 2025 | 55.74 | 56.42 | 55.74 | 56.32 | 56.32 | 0.68% | 918 |
| Apr 1, 2025 | 55.64 | 55.97 | 55.64 | 55.94 | 55.94 | 0.45% | 363 |
| Mar 31, 2025 | 54.92 | 55.69 | 54.92 | 55.69 | 55.69 | 0.37% | 185 |
| Mar 28, 2025 | 55.68 | 55.68 | 55.47 | 55.48 | 55.48 | -1.87% | 768 |
| Mar 27, 2025 | 56.35 | 56.54 | 56.32 | 56.54 | 56.54 | -0.40% | 924 |
| Mar 26, 2025 | 57.15 | 57.18 | 56.75 | 56.76 | 56.76 | -1.00% | 2,497 |
| Mar 25, 2025 | 57.23 | 57.34 | 57.23 | 57.34 | 57.34 | 0.20% | 1,051 |
| Mar 24, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 1.59% | 188 |
| Mar 21, 2025 | 56.23 | 56.33 | 56.23 | 56.33 | 56.33 | -0.16% | 628 |
| Mar 20, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.34% | 56 |
| Mar 19, 2025 | 56.35 | 56.60 | 56.35 | 56.60 | 56.51 | 0.97% | 306 |
| Mar 18, 2025 | 56.06 | 56.06 | 56.03 | 56.06 | 55.96 | -0.89% | 700 |
| Mar 17, 2025 | 56.40 | 56.56 | 56.40 | 56.56 | 56.46 | 0.72% | 357 |
| Mar 14, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.06 | 2.09% | 155 |
| Mar 13, 2025 | 55.45 | 55.45 | 55.01 | 55.01 | 54.91 | -1.45% | 549 |
| Mar 12, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.72 | 0.40% | 126 |
| Mar 11, 2025 | 55.69 | 55.98 | 55.60 | 55.60 | 55.50 | -0.61% | 1,050 |
| Mar 10, 2025 | 56.54 | 56.54 | 55.74 | 55.94 | 55.85 | -2.32% | 1,013 |
| Mar 7, 2025 | 56.54 | 57.27 | 56.54 | 57.27 | 57.17 | 0.41% | 1,100 |
| Mar 6, 2025 | 57.07 | 57.07 | 57.04 | 57.04 | 56.94 | -1.71% | 503 |
| Mar 5, 2025 | 57.39 | 58.14 | 57.22 | 58.03 | 57.93 | 1.15% | 3,489 |
| Mar 4, 2025 | 57.05 | 57.87 | 56.88 | 57.37 | 57.27 | -1.02% | 2,285 |
| Mar 3, 2025 | 58.85 | 59.21 | 57.94 | 57.96 | 57.86 | -1.75% | 423,539 |
| Feb 28, 2025 | 58.47 | 59.00 | 58.47 | 59.00 | 58.89 | 1.40% | 489 |
| Feb 27, 2025 | 59.14 | 59.14 | 58.18 | 58.18 | 58.08 | -1.34% | 1,257 |
| Feb 26, 2025 | 59.21 | 59.55 | 58.97 | 58.97 | 58.87 | 0.05% | 631 |
| Feb 25, 2025 | 58.85 | 58.94 | 58.85 | 58.94 | 58.84 | -0.29% | 308 |
| Feb 24, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.01 | -0.61% | 334 |
| Feb 21, 2025 | 60.34 | 60.34 | 59.45 | 59.48 | 59.37 | -1.87% | 1,080 |
| Feb 20, 2025 | 60.71 | 60.71 | 60.61 | 60.61 | 60.50 | -0.69% | 546 |
| Feb 19, 2025 | 60.85 | 61.03 | 60.85 | 61.03 | 60.92 | 0.32% | 436 |
| Feb 18, 2025 | 60.87 | 60.87 | 60.41 | 60.84 | 60.73 | -0.21% | 3,151 |
| Feb 14, 2025 | 61.01 | 61.07 | 60.96 | 60.96 | 60.86 | -0.18% | 566 |
| Feb 13, 2025 | 61.06 | 61.07 | 61.06 | 61.07 | 60.96 | 0.69% | 419 |
| Feb 12, 2025 | 60.47 | 60.72 | 60.47 | 60.65 | 60.54 | -0.55% | 949 |