ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
70.77
+0.61 (0.87%)
At close: Feb 20, 2026, 4:00 PM EST
70.77
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 70.14 | 70.16 | 69.96 | 70.16 | 70.16 | -0.13% | 751 |
| Feb 18, 2026 | 70.53 | 70.53 | 70.18 | 70.25 | 70.25 | 0.34% | 1,326 |
| Feb 17, 2026 | 70.04 | 70.15 | 70.01 | 70.01 | 70.01 | -0.16% | 695 |
| Feb 13, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.39% | 23 |
| Feb 12, 2026 | 70.05 | 70.15 | 69.85 | 69.85 | 69.85 | -1.08% | 1,006 |
| Feb 11, 2026 | 70.80 | 70.80 | 70.61 | 70.61 | 70.61 | 0.48% | 374 |
| Feb 10, 2026 | 70.62 | 70.62 | 70.27 | 70.27 | 70.27 | -0.40% | 867 |
| Feb 9, 2026 | 70.52 | 70.55 | 70.51 | 70.55 | 70.55 | 0.60% | 2,547 |
| Feb 6, 2026 | 69.51 | 70.13 | 69.51 | 70.13 | 70.13 | 1.98% | 1,910 |
| Feb 5, 2026 | 68.97 | 68.97 | 68.77 | 68.77 | 68.77 | -1.00% | 3,379 |
| Feb 4, 2026 | 69.82 | 69.82 | 69.46 | 69.46 | 69.46 | -0.87% | 322 |
| Feb 3, 2026 | 69.99 | 70.07 | 69.99 | 70.07 | 70.07 | -0.61% | 690 |
| Feb 2, 2026 | 69.61 | 70.50 | 69.61 | 70.50 | 70.50 | 0.96% | 721 |
| Jan 30, 2026 | 69.75 | 69.83 | 69.72 | 69.83 | 69.83 | -0.73% | 1,331 |
| Jan 29, 2026 | 70.13 | 70.35 | 70.12 | 70.35 | 70.35 | 0.36% | 942 |
| Jan 28, 2026 | 70.08 | 70.10 | 70.05 | 70.10 | 70.10 | -0.44% | 1,484 |
| Jan 27, 2026 | 70.40 | 70.43 | 70.40 | 70.41 | 70.41 | 1.10% | 1,101 |
| Jan 26, 2026 | 69.52 | 69.68 | 69.52 | 69.64 | 69.64 | 0.76% | 606 |
| Jan 23, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.14% | 205 |
| Jan 22, 2026 | 69.35 | 69.35 | 69.22 | 69.22 | 69.22 | 0.37% | 437 |
| Jan 21, 2026 | 69.22 | 69.22 | 68.96 | 68.96 | 68.96 | 1.34% | 315 |
| Jan 20, 2026 | 68.10 | 68.10 | 68.05 | 68.05 | 68.05 | -1.93% | 323 |
| Jan 16, 2026 | 69.30 | 69.40 | 69.25 | 69.39 | 69.39 | 0.16% | 5,594 |
| Jan 15, 2026 | 69.23 | 69.28 | 69.23 | 69.28 | 69.28 | 0.59% | 535 |
| Jan 14, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.16% | 21 |
| Jan 13, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.23% | 166 |
| Jan 12, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.30% | 23 |
| Jan 9, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.64% | 36 |
| Jan 8, 2026 | 68.44 | 68.49 | 68.44 | 68.49 | 68.49 | 0.22% | 547 |
| Jan 7, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.66% | 47 |
| Jan 6, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.95% | 22 |
| Jan 5, 2026 | 67.90 | 68.25 | 67.90 | 68.15 | 68.15 | 0.88% | 1,215 |
| Jan 2, 2026 | 67.31 | 67.56 | 67.31 | 67.56 | 67.56 | 0.73% | 668 |
| Dec 31, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -0.57% | 16 |
| Dec 30, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.12% | 10 |
| Dec 29, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.53 | -0.34% | 59 |
| Dec 26, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.03% | 17 |
| Dec 24, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.37% | 47 |
| Dec 23, 2025 | 67.07 | 67.50 | 67.07 | 67.50 | 67.50 | 0.51% | 767 |
| Dec 22, 2025 | 66.98 | 67.15 | 66.98 | 67.15 | 67.15 | 0.77% | 113 |
| Dec 19, 2025 | 66.65 | 66.76 | 66.64 | 66.64 | 66.64 | 0.65% | 900 |
| Dec 18, 2025 | 66.38 | 66.38 | 66.21 | 66.21 | 66.21 | 0.55% | 366 |
| Dec 17, 2025 | 66.03 | 66.03 | 65.85 | 65.85 | 65.73 | -1.09% | 284 |
| Dec 16, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.45 | -0.46% | 45 |
| Dec 15, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.76 | 0.17% | 38 |
| Dec 12, 2025 | 66.82 | 66.82 | 66.77 | 66.77 | 66.65 | -1.08% | 488 |
| Dec 11, 2025 | 67.20 | 67.49 | 67.20 | 67.49 | 67.37 | 0.53% | 494 |
| Dec 10, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.02 | 0.93% | 300 |
| Dec 9, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.41 | -0.19% | 29 |
| Dec 8, 2025 | 66.94 | 66.94 | 66.62 | 66.65 | 66.53 | -0.42% | 1,724 |