ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
60.76
+0.03 (0.05%)
At close: Jul 18, 2025, 4:00 PM
60.76
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 58.25 | 58.25 | 58.18 | 58.18 | 57.99 | 0.48% | 399 |
| Jun 2, 2025 | 57.61 | 57.90 | 57.41 | 57.90 | 57.71 | 0.23% | 3,415 |
| May 30, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.58 | 0.18% | 4 |
| May 29, 2025 | 57.66 | 57.73 | 57.66 | 57.67 | 57.47 | 0.17% | 576 |
| May 28, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.38 | -0.66% | 28 |
| May 27, 2025 | 57.77 | 57.95 | 57.77 | 57.95 | 57.76 | 1.84% | 2,035 |
| May 23, 2025 | 56.85 | 57.03 | 56.85 | 56.91 | 56.72 | -0.60% | 691 |
| May 22, 2025 | 57.11 | 57.25 | 57.11 | 57.25 | 57.06 | - | 451 |
| May 21, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.06 | -1.39% | 37 |
| May 20, 2025 | 58.04 | 58.14 | 58.04 | 58.06 | 57.86 | -0.35% | 14,439 |
| May 19, 2025 | 58.08 | 58.26 | 58.08 | 58.26 | 58.07 | 0.10% | 1,363 |
| May 16, 2025 | 57.84 | 58.20 | 57.84 | 58.20 | 58.01 | 0.58% | 400 |
| May 15, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.67 | 0.45% | 46 |
| May 14, 2025 | 57.55 | 57.71 | 57.48 | 57.60 | 57.41 | -0.24% | 7,980 |
| May 13, 2025 | 57.79 | 57.81 | 57.74 | 57.74 | 57.55 | 0.68% | 414 |
| May 12, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.16 | 3.06% | 233 |
| May 9, 2025 | 55.59 | 55.65 | 55.59 | 55.65 | 55.46 | -0.19% | 1,003 |
| May 8, 2025 | 55.60 | 55.94 | 55.60 | 55.75 | 55.57 | 0.30% | 358 |
| May 7, 2025 | 55.49 | 55.59 | 55.47 | 55.59 | 55.40 | 0.25% | 1,392 |