ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
66.99
+0.64 (0.96%)
Apr 1, 2026, 4:00 PM EDT - Market closed
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.97% | 20 |
| Mar 31, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 2.74% | 84 |
| Mar 30, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.49% | 115 |
| Mar 27, 2026 | 65.32 | 65.32 | 64.90 | 64.90 | 64.89 | -1.40% | 327 |
| Mar 26, 2026 | 65.85 | 65.85 | 65.82 | 65.82 | 65.82 | -1.75% | 280 |
| Mar 25, 2026 | 67.01 | 67.01 | 66.99 | 66.99 | 66.99 | 0.67% | 164 |
| Mar 24, 2026 | 66.78 | 66.78 | 66.54 | 66.54 | 66.54 | -0.25% | 329 |
| Mar 23, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 1.27% | 25 |
| Mar 20, 2026 | 65.78 | 65.87 | 65.78 | 65.87 | 65.87 | -1.50% | 362 |
| Mar 19, 2026 | 66.64 | 66.87 | 66.57 | 66.87 | 66.87 | -0.23% | 3,016 |
| Mar 18, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | 66.91 | -1.26% | 75 |
| Mar 17, 2026 | 67.98 | 68.02 | 67.88 | 67.88 | 67.77 | 0.12% | 580 |
| Mar 16, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.69 | 0.84% | 82 |
| Mar 13, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.13 | -0.44% | 42 |
| Mar 12, 2026 | 67.83 | 67.83 | 67.54 | 67.54 | 67.42 | -1.37% | 1,142 |
| Mar 11, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.36 | -0.22% | 14 |
| Mar 10, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.52 | -0.07% | 39 |
| Mar 9, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.56 | 1.03% | 48 |
| Mar 6, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.86 | -1.58% | 105 |
| Mar 5, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.95 | -1.21% | 60 |
| Mar 4, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.80 | 0.67% | 291 |
| Mar 3, 2026 | 68.79 | 69.58 | 68.59 | 69.44 | 69.33 | -1.32% | 2,801 |
| Mar 2, 2026 | 70.38 | 70.38 | 70.37 | 70.37 | 70.25 | -0.11% | 855 |
| Feb 27, 2026 | 70.36 | 70.44 | 70.33 | 70.44 | 70.33 | -0.35% | 460 |
| Feb 26, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.58 | -0.83% | 244 |
| Feb 25, 2026 | 71.17 | 71.28 | 71.17 | 71.28 | 71.16 | 0.65% | 643 |
| Feb 24, 2026 | 70.21 | 70.88 | 70.21 | 70.82 | 70.70 | 0.97% | 1,635 |
| Feb 23, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.03 | -0.89% | 103 |
| Feb 20, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | 70.65 | 0.87% | 170 |
| Feb 19, 2026 | 70.14 | 70.16 | 69.96 | 70.16 | 70.05 | -0.13% | 751 |
| Feb 18, 2026 | 70.53 | 70.53 | 70.18 | 70.25 | 70.13 | 0.34% | 1,326 |
| Feb 17, 2026 | 70.04 | 70.15 | 70.01 | 70.01 | 69.90 | -0.16% | 695 |
| Feb 13, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.01 | 0.39% | 23 |
| Feb 12, 2026 | 70.05 | 70.15 | 69.85 | 69.85 | 69.73 | -1.08% | 1,006 |
| Feb 11, 2026 | 70.80 | 70.80 | 70.61 | 70.61 | 70.49 | 0.48% | 374 |
| Feb 10, 2026 | 70.62 | 70.62 | 70.27 | 70.27 | 70.16 | -0.40% | 867 |
| Feb 9, 2026 | 70.52 | 70.55 | 70.51 | 70.55 | 70.44 | 0.60% | 2,547 |
| Feb 6, 2026 | 69.51 | 70.13 | 69.51 | 70.13 | 70.02 | 1.98% | 1,910 |
| Feb 5, 2026 | 68.97 | 68.97 | 68.77 | 68.77 | 68.65 | -1.00% | 3,379 |
| Feb 4, 2026 | 69.82 | 69.82 | 69.46 | 69.46 | 69.35 | -0.87% | 322 |
| Feb 3, 2026 | 69.99 | 70.07 | 69.99 | 70.07 | 69.96 | -0.61% | 690 |
| Feb 2, 2026 | 69.61 | 70.50 | 69.61 | 70.50 | 70.39 | 0.96% | 721 |
| Jan 30, 2026 | 69.75 | 69.83 | 69.72 | 69.83 | 69.72 | -0.73% | 1,331 |
| Jan 29, 2026 | 70.13 | 70.35 | 70.12 | 70.35 | 70.23 | 0.36% | 942 |
| Jan 28, 2026 | 70.08 | 70.10 | 70.05 | 70.10 | 69.98 | -0.44% | 1,484 |
| Jan 27, 2026 | 70.40 | 70.43 | 70.40 | 70.41 | 70.30 | 1.10% | 1,101 |
| Jan 26, 2026 | 69.52 | 69.68 | 69.52 | 69.64 | 69.53 | 0.76% | 606 |
| Jan 23, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.01 | -0.14% | 205 |
| Jan 22, 2026 | 69.35 | 69.35 | 69.22 | 69.22 | 69.10 | 0.37% | 437 |
| Jan 21, 2026 | 69.22 | 69.22 | 68.96 | 68.96 | 68.85 | 1.34% | 315 |